Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 44.51 | 45.02 | 44.38 | 44.52 | 112,213 | -0.22(-0.48%) |
Jun 29, 2010 | 45.07 | 45.17 | 44.53 | 44.74 | 225,615 | -0.99(-2.16%) |
Jun 25, 2010 | 45.73 | 45.73 | 44.94 | 45.73 | 24,878 | +0.59(+1.30%) |
Jun 24, 2010 | 45.23 | 45.41 | 45.02 | 45.14 | 25,014 | -0.22(-0.48%) |
Jun 23, 2010 | 45.64 | 45.64 | 45.19 | 45.36 | 18,955 | -0.21(-0.46%) |
Jun 22, 2010 | 45.95 | 46.43 | 45.54 | 45.57 | 29,147 | -0.21(-0.46%) |
Jun 21, 2010 | 46.59 | 46.59 | 45.70 | 45.78 | 23,236 | -0.36(-0.77%) |
Jun 18, 2010 | 46.14 | 46.44 | 45.98 | 46.14 | 13,050 | -0.15(-0.33%) |
Jun 17, 2010 | 46.35 | 46.35 | 45.79 | 46.29 | 21,949 | +0.02(+0.05%) |
Jun 16, 2010 | 46.14 | 46.39 | 46.05 | 46.27 | 17,023 | -0.05(-0.11%) |
Jun 15, 2010 | 45.65 | 46.32 | 45.65 | 46.31 | 12,877 | +0.84(+1.85%) |
Jun 14, 2010 | 45.75 | 45.95 | 45.47 | 45.47 | 9,969 | +0.03(+0.07%) |
Jun 11, 2010 | 44.67 | 45.44 | 44.67 | 45.44 | 12,310 | +0.65(+1.45%) |
Jun 10, 2010 | 44.38 | 44.82 | 44.26 | 44.79 | 12,369 | +1.05(+2.41%) |
Jun 09, 2010 | 43.83 | 44.33 | 43.59 | 43.74 | 36,802 | +0.06(+0.15%) |
Jun 08, 2010 | 43.91 | 43.91 | 43.16 | 43.67 | 27,094 | -0.15(-0.33%) |
Jun 07, 2010 | 44.47 | 44.70 | 43.82 | 43.82 | 29,751 | -0.18(-0.42%) |
Jun 04, 2010 | 44.00 | 45.14 | 43.99 | 44.00 | 16,661 | -1.57(-3.45%) |
Jun 03, 2010 | 45.29 | 45.58 | 45.15 | 45.57 | 85,759 | +0.53(+1.18%) |
Jun 02, 2010 | 44.41 | 45.04 | 44.15 | 45.04 | 10,386 | +0.83(+1.89%) |
Jun 01, 2010 | 44.49 | 45.11 | 44.18 | 44.21 | 57,082 | -0.79(-1.75%) |
May 28, 2010 | 45.00 | 45.27 | 44.57 | 45.00 | 47,596 | +0.09(+0.20%) |
May 27, 2010 | 44.76 | 44.91 | 44.49 | 44.90 | 52,420 | +0.94(+2.14%) |
May 26, 2010 | 44.24 | 44.75 | 43.86 | 43.96 | 61,654 | +0.13(+0.30%) |
May 25, 2010 | 43.11 | 43.83 | 42.54 | 43.83 | 54,166 | -0.09(-0.20%) |
May 24, 2010 | 44.11 | 44.37 | 43.91 | 43.92 | 7,274 | -0.16(-0.37%) |
May 21, 2010 | 43.15 | 44.26 | 43.11 | 44.09 | 80,126 | +0.12(+0.28%) |
May 20, 2010 | 44.18 | 44.72 | 43.96 | 43.96 | 47,551 | -1.60(-3.52%) |
May 19, 2010 | 45.41 | 45.85 | 45.19 | 45.57 | 51,371 | -0.10(-0.21%) |
May 18, 2010 | 46.25 | 46.49 | 45.65 | 45.67 | 29,426 | -0.38(-0.83%) |
May 17, 2010 | 45.95 | 46.28 | 45.32 | 46.05 | 91,969 | +0.08(+0.18%) |
May 14, 2010 | 45.97 | 46.68 | 45.71 | 45.97 | 29,084 | -1.01(-2.16%) |
May 13, 2010 | 47.57 | 47.57 | 46.91 | 46.98 | 31,133 | -0.66(-1.39%) |
May 12, 2010 | 47.16 | 47.64 | 47.15 | 47.64 | 18,983 | +0.49(+1.03%) |
May 11, 2010 | 47.28 | 47.58 | 47.16 | 47.16 | 32,064 | +0.34(+0.73%) |
May 10, 2010 | 46.84 | 46.87 | 46.48 | 46.82 | 56,501 | +1.25(+2.74%) |
May 07, 2010 | 46.00 | 46.47 | 45.11 | 45.57 | 97,866 | -0.85(-1.83%) |
May 06, 2010 | 47.86 | 104.05 | 0.0810 | 46.42 | 95,823 | -1.10(-2.31%) |
May 05, 2010 | 47.84 | 48.02 | 47.51 | 47.51 | 19,652 | -0.59(-1.23%) |
May 04, 2010 | 47.94 | 48.45 | 47.94 | 48.10 | 24,240 | -0.07(-0.15%) |
May 03, 2010 | 47.96 | 48.36 | 47.85 | 48.18 | 56,662 | +0.48(+1.00%) |
Apr 30, 2010 | 48.02 | 48.44 | 47.70 | 47.70 | 41,489 | -0.33(-0.69%) |
Apr 29, 2010 | 47.42 | 48.13 | 47.36 | 48.03 | 363,862 | +0.85(+1.80%) |
Apr 28, 2010 | 47.11 | 47.30 | 46.87 | 47.18 | 53,208 | +0.19(+0.40%) |
Apr 27, 2010 | 47.55 | 47.98 | 46.95 | 46.99 | 79,084 | -0.78(-1.62%) |
Apr 26, 2010 | 48.19 | 48.26 | 47.77 | 47.77 | 44,519 | -0.32(-0.66%) |
Apr 23, 2010 | 47.54 | 48.11 | 47.41 | 48.09 | 28,575 | +0.47(+0.99%) |
Apr 22, 2010 | 48.01 | 48.01 | 47.26 | 47.62 | 79,506 | -0.63(-1.31%) |
Apr 21, 2010 | 48.99 | 48.99 | 48.00 | 48.25 | 32,781 | -0.66(-1.36%) |
Apr 20, 2010 | 48.64 | 48.92 | 48.56 | 48.92 | 46,742 | +0.35(+0.72%) |
Apr 19, 2010 | 48.27 | 48.60 | 48.22 | 48.57 | 26,119 | +0.09(+0.18%) |
Apr 16, 2010 | 48.75 | 48.95 | 48.22 | 48.48 | 22,913 | -0.46(-0.94%) |
Apr 15, 2010 | 48.62 | 48.98 | 48.62 | 48.94 | 214,468 | +0.20(+0.42%) |
Apr 14, 2010 | 48.49 | 48.74 | 48.38 | 48.74 | 34,912 | +0.18(+0.37%) |
Apr 13, 2010 | 48.34 | 48.60 | 48.25 | 48.56 | 51,956 | +0.09(+0.18%) |
Apr 12, 2010 | 48.39 | 48.55 | 48.39 | 48.47 | 30,205 | +0.02(+0.03%) |
Apr 09, 2010 | 48.49 | 48.51 | 48.24 | 48.45 | 108,708 | +0.15(+0.32%) |
Apr 08, 2010 | 48.27 | 48.37 | 48.06 | 48.30 | 315,461 | -0.20(-0.42%) |
Apr 07, 2010 | 48.69 | 48.69 | 48.23 | 48.50 | 43,326 | -0.20(-0.42%) |
Apr 06, 2010 | 48.58 | 48.86 | 48.57 | 48.70 | 19,174 | -0.10(-0.20%) |
Apr 05, 2010 | 48.79 | 48.98 | 48.57 | 48.80 | 50,497 | +0.19(+0.40%) |