Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 42.35 | 42.99 | 41.65 | 41.73 | 1,412,467 | -0.60(-1.42%) |
Jun 29, 2010 | 43.31 | 43.31 | 42.03 | 42.33 | 1,761,999 | -2.36(-5.28%) |
Jun 25, 2010 | 44.69 | 45.04 | 43.82 | 44.69 | 2,336,856 | +0.66(+1.50%) |
Jun 24, 2010 | 44.85 | 45.19 | 43.93 | 44.03 | 513 | -1.08(-2.39%) |
Jun 23, 2010 | 45.09 | 45.44 | 44.27 | 45.11 | 1,060,870 | +0.00(+0.00%) |
Jun 22, 2010 | 46.22 | 46.45 | 45.02 | 45.11 | 772 | -1.11(-2.41%) |
Jun 21, 2010 | 46.72 | 47.39 | 45.86 | 46.22 | 2,719,188 | +0.24(+0.53%) |
Jun 18, 2010 | 45.98 | 46.16 | 45.66 | 45.98 | 2,086,577 | +0.30(+0.65%) |
Jun 17, 2010 | 46.16 | 46.20 | 45.02 | 45.68 | 2,900,203 | -0.24(-0.52%) |
Jun 16, 2010 | 45.80 | 46.24 | 45.42 | 45.92 | 1,109,481 | -0.04(-0.08%) |
Jun 15, 2010 | 45.27 | 46.02 | 45.01 | 45.96 | 1,923,466 | +1.21(+2.71%) |
Jun 14, 2010 | 45.67 | 45.83 | 44.68 | 44.75 | 4,473,510 | -0.27(-0.60%) |
Jun 11, 2010 | 44.08 | 45.09 | 44.05 | 45.02 | 694,422 | +0.58(+1.31%) |
Jun 10, 2010 | 43.67 | 44.50 | 43.60 | 44.44 | 1,779,093 | +1.75(+4.11%) |
Jun 09, 2010 | 43.21 | 43.94 | 42.50 | 42.69 | 3,098,739 | +0.02(+0.04%) |
Jun 08, 2010 | 41.83 | 42.75 | 41.57 | 42.67 | 3,916,925 | +1.00(+2.40%) |
Jun 07, 2010 | 42.64 | 42.92 | 41.65 | 41.67 | 2,066,361 | -0.89(-2.08%) |
Jun 04, 2010 | 42.55 | 43.96 | 42.44 | 42.55 | 2,261,518 | -1.99(-4.46%) |
Jun 03, 2010 | 45.36 | 45.47 | 43.84 | 44.54 | 4,727,216 | -0.58(-1.29%) |
Jun 02, 2010 | 43.76 | 45.12 | 43.68 | 45.12 | 3,937,185 | +1.55(+3.56%) |
Jun 01, 2010 | 44.54 | 45.33 | 43.51 | 43.57 | 2,285,492 | -1.71(-3.77%) |
May 28, 2010 | 45.28 | 46.04 | 44.86 | 45.28 | 2,102,601 | -0.75(-1.64%) |
May 27, 2010 | 44.97 | 46.10 | 44.67 | 46.03 | 1,464,998 | +2.25(+5.14%) |
May 26, 2010 | 44.54 | 45.02 | 43.67 | 43.78 | 2,299,945 | -0.22(-0.49%) |
May 25, 2010 | 41.79 | 44.02 | 41.64 | 44.00 | 2,823,224 | +0.81(+1.87%) |
May 24, 2010 | 43.90 | 44.18 | 43.17 | 43.19 | 3,624,316 | -0.75(-1.71%) |
May 21, 2010 | 42.20 | 44.17 | 41.89 | 43.94 | 3,069,380 | +1.30(+3.04%) |
May 20, 2010 | 42.76 | 43.86 | 42.58 | 42.65 | 515 | -2.10(-4.69%) |
May 19, 2010 | 45.03 | 45.25 | 43.79 | 44.74 | 2,836,558 | -0.57(-1.27%) |
May 18, 2010 | 46.51 | 47.21 | 45.21 | 45.32 | 4,742,832 | -0.65(-1.42%) |
May 17, 2010 | 46.56 | 46.75 | 44.91 | 45.97 | 3,693,652 | -0.58(-1.25%) |
May 14, 2010 | 46.55 | 47.52 | 46.05 | 46.55 | 2,238,626 | -1.35(-2.82%) |
May 13, 2010 | 48.35 | 48.91 | 47.75 | 47.90 | 1,657,735 | -0.45(-0.93%) |
May 12, 2010 | 47.40 | 48.44 | 47.40 | 48.35 | 1,704,438 | +1.23(+2.60%) |
May 11, 2010 | 47.72 | 47.87 | 47.10 | 47.13 | 1,952,329 | -0.54(-1.12%) |
May 10, 2010 | 47.23 | 47.73 | 47.09 | 47.66 | 3,372,842 | +2.48(+5.48%) |
May 07, 2010 | 45.96 | 46.63 | 44.40 | 45.19 | 4,087,095 | -0.79(-1.72%) |
May 06, 2010 | 45.98 | 47.99 | 43.03 | 45.98 | 477 | -0.66(-1.42%) |
May 05, 2010 | 47.20 | 48.14 | 46.64 | 46.64 | 4,716,022 | -1.10(-2.31%) |
May 04, 2010 | 48.95 | 49.00 | 47.42 | 47.74 | 2,454,403 | -1.98(-3.98%) |
May 03, 2010 | 49.91 | 50.05 | 49.02 | 49.72 | 2,150,712 | +0.00(+0.00%) |
Apr 30, 2010 | 50.97 | 51.15 | 49.65 | 49.72 | 2,880,243 | -1.06(-2.09%) |
Apr 29, 2010 | 50.74 | 51.03 | 50.52 | 50.78 | 1,493,704 | +0.50(+0.99%) |
Apr 28, 2010 | 50.10 | 50.52 | 49.68 | 50.29 | 2,139,903 | +0.57(+1.14%) |
Apr 27, 2010 | 51.24 | 51.34 | 49.60 | 49.72 | 2,545,160 | -1.65(-3.22%) |
Apr 26, 2010 | 51.58 | 51.93 | 51.29 | 51.38 | 558,708 | -0.02(-0.03%) |
Apr 23, 2010 | 50.63 | 51.39 | 50.51 | 51.39 | 1,185,574 | +0.85(+1.69%) |
Apr 22, 2010 | 49.73 | 50.55 | 49.19 | 50.54 | 1,712,223 | +0.36(+0.71%) |
Apr 21, 2010 | 50.30 | 50.43 | 49.54 | 50.18 | 1,121,631 | -0.05(-0.11%) |
Apr 20, 2010 | 50.44 | 50.65 | 50.04 | 50.23 | 1,071,579 | +0.17(+0.34%) |
Apr 19, 2010 | 49.87 | 50.17 | 49.11 | 50.06 | 973,833 | -0.18(-0.36%) |
Apr 16, 2010 | 51.13 | 51.31 | 49.89 | 50.24 | 2,213,258 | -1.13(-2.21%) |
Apr 15, 2010 | 51.41 | 51.62 | 51.24 | 51.38 | 2,009,904 | -0.11(-0.21%) |
Apr 14, 2010 | 51.31 | 51.56 | 51.01 | 51.48 | 1,586,288 | +0.46(+0.90%) |
Apr 13, 2010 | 51.10 | 51.17 | 50.59 | 51.03 | 702,123 | -0.14(-0.27%) |
Apr 12, 2010 | 51.41 | 51.55 | 50.99 | 51.17 | 1,628,306 | -0.15(-0.29%) |
Apr 09, 2010 | 51.27 | 51.42 | 50.99 | 51.31 | 2,231,217 | +0.16(+0.32%) |
Apr 08, 2010 | 50.72 | 51.17 | 50.47 | 51.15 | 2,422,977 | +0.09(+0.17%) |
Apr 07, 2010 | 51.31 | 51.57 | 50.78 | 51.06 | 3,752,184 | -0.28(-0.54%) |
Apr 06, 2010 | 50.99 | 51.52 | 50.88 | 51.34 | 1,126,355 | +0.17(+0.33%) |
Apr 05, 2010 | 50.65 | 51.17 | 50.40 | 51.17 | 1,690,690 | +0.88(+1.74%) |