Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 49.81 | 50.44 | 49.09 | 49.23 | 18,437 | -0.47(-0.94%) |
Jun 29, 2010 | 49.69 | 50.93 | 49.44 | 49.69 | 2,498,519 | -2.37(-4.55%) |
Jun 25, 2010 | 52.06 | 52.29 | 50.91 | 52.06 | 108,223,648 | +0.88(+1.72%) |
Jun 24, 2010 | 51.58 | 51.98 | 51.06 | 51.18 | 22,035 | -0.83(-1.60%) |
Jun 23, 2010 | 52.02 | 52.57 | 51.40 | 52.01 | 87,266,200 | -0.15(-0.28%) |
Jun 22, 2010 | 53.46 | 54.05 | 52.09 | 52.16 | 13,367 | -1.09(-2.05%) |
Jun 21, 2010 | 54.67 | 54.77 | 52.94 | 53.25 | 72,806,984 | -0.56(-1.04%) |
Jun 18, 2010 | 53.81 | 54.40 | 53.53 | 53.81 | 65,503,792 | +0.03(+0.06%) |
Jun 17, 2010 | 54.04 | 54.13 | 53.14 | 53.78 | 623,020 | +0.06(+0.12%) |
Jun 16, 2010 | 53.49 | 54.28 | 53.37 | 53.71 | 27,072 | -0.25(-0.46%) |
Jun 15, 2010 | 53.10 | 54.11 | 52.65 | 53.96 | 3,982 | +1.32(+2.51%) |
Jun 14, 2010 | 53.00 | 53.57 | 52.49 | 52.64 | 87,572,832 | +0.33(+0.63%) |
Jun 11, 2010 | 50.98 | 52.38 | 50.89 | 52.31 | 81,063,016 | +1.02(+1.98%) |
Jun 10, 2010 | 50.77 | 51.62 | 50.59 | 51.30 | 6,061 | +1.41(+2.83%) |
Jun 09, 2010 | 50.24 | 51.09 | 49.61 | 49.89 | 134,866,560 | +0.02(+0.03%) |
Jun 08, 2010 | 50.03 | 50.43 | 48.90 | 49.87 | 54,249 | -0.01(-0.02%) |
Jun 07, 2010 | 51.43 | 51.64 | 49.83 | 49.88 | 109,768,704 | -1.32(-2.57%) |
Jun 04, 2010 | 51.20 | 52.92 | 51.05 | 51.20 | 131,049,928 | -2.03(-3.82%) |
Jun 03, 2010 | 53.33 | 54.04 | 53.06 | 53.23 | 92,937,392 | +0.01(+0.02%) |
Jun 02, 2010 | 52.06 | 53.25 | 51.57 | 53.22 | 76,396,672 | +1.47(+2.85%) |
Jun 01, 2010 | 52.84 | 53.54 | 51.71 | 51.75 | 9,303 | -1.62(-3.03%) |
May 28, 2010 | 53.37 | 54.11 | 52.95 | 53.37 | 114,682,848 | +1.53(+2.96%) |
May 27, 2010 | 53.13 | 54.08 | 51.83 | 51.83 | 107,803,608 | +0.00(+0.00%) |
May 26, 2010 | 51.83 | 53.12 | 51.54 | 51.83 | 129,284,024 | +0.12(+0.24%) |
May 25, 2010 | 50.59 | 51.75 | 49.71 | 51.71 | 131,583 | -0.01(-0.02%) |
May 24, 2010 | 52.20 | 52.69 | 51.67 | 51.72 | 94,343,000 | -0.70(-1.34%) |
May 21, 2010 | 50.80 | 52.88 | 50.56 | 52.42 | 173,356,720 | +0.77(+1.48%) |
May 20, 2010 | 51.79 | 52.92 | 51.62 | 51.65 | 171,994 | -2.76(-5.08%) |
May 19, 2010 | 54.81 | 55.42 | 53.63 | 54.41 | 133,194,888 | -0.64(-1.17%) |
May 18, 2010 | 56.87 | 57.03 | 54.88 | 55.06 | 75,516 | -1.08(-1.92%) |
May 17, 2010 | 56.39 | 56.85 | 54.57 | 56.14 | 97,532,216 | +0.10(+0.19%) |
May 14, 2010 | 56.03 | 56.79 | 55.28 | 56.03 | 106,935,864 | -1.10(-1.93%) |
May 13, 2010 | 57.56 | 58.08 | 56.86 | 57.14 | 97,520,856 | -0.50(-0.87%) |
May 12, 2010 | 56.27 | 57.76 | 56.22 | 57.64 | 105,029,936 | +1.66(+2.96%) |
May 11, 2010 | 56.15 | 56.81 | 55.88 | 55.98 | 27,446 | +0.37(+0.67%) |
May 10, 2010 | 54.84 | 55.63 | 54.53 | 55.61 | 133,704,536 | +2.96(+5.62%) |
May 07, 2010 | 53.74 | 54.47 | 52.07 | 52.65 | 235,338,816 | -1.54(-2.84%) |
May 06, 2010 | 53.79 | 56.54 | 51.04 | 54.19 | 3,933,074 | -2.05(-3.64%) |
May 05, 2010 | 56.69 | 57.15 | 55.90 | 56.23 | 136,935,360 | -0.93(-1.62%) |
May 04, 2010 | 58.15 | 58.16 | 56.81 | 57.16 | 668,629 | -1.85(-3.14%) |
May 03, 2010 | 58.08 | 59.05 | 58.05 | 59.01 | 66,758,116 | +1.30(+2.25%) |
Apr 30, 2010 | 59.45 | 59.55 | 57.65 | 57.72 | 110,197,056 | -1.74(-2.93%) |
Apr 29, 2010 | 58.66 | 59.48 | 58.30 | 59.46 | 85,480,360 | +1.23(+2.12%) |
Apr 28, 2010 | 58.46 | 58.63 | 57.93 | 58.22 | 99,020,216 | +0.10(+0.17%) |
Apr 27, 2010 | 59.25 | 59.80 | 58.01 | 58.13 | 21,352 | -1.36(-2.29%) |
Apr 26, 2010 | 59.75 | 60.14 | 59.47 | 59.49 | 77,849,128 | -0.23(-0.38%) |
Apr 23, 2010 | 59.20 | 59.78 | 58.51 | 59.71 | 82,272,848 | +0.63(+1.06%) |
Apr 22, 2010 | 57.87 | 59.20 | 57.56 | 59.09 | 98,416,472 | +0.62(+1.06%) |
Apr 21, 2010 | 58.16 | 58.58 | 57.93 | 58.47 | 74,959,648 | +0.40(+0.69%) |
Apr 20, 2010 | 57.59 | 58.10 | 57.34 | 58.06 | 18,187 | +0.78(+1.36%) |
Apr 19, 2010 | 57.24 | 57.81 | 56.21 | 57.28 | 105,873,536 | -0.28(-0.49%) |
Apr 16, 2010 | 58.19 | 58.38 | 57.14 | 57.56 | 115,768,152 | -0.78(-1.34%) |
Apr 15, 2010 | 58.14 | 58.47 | 58.07 | 58.34 | 68,453,752 | +0.18(+0.30%) |
Apr 14, 2010 | 57.28 | 58.17 | 57.18 | 58.17 | 77,019,560 | +1.22(+2.14%) |
Apr 13, 2010 | 56.70 | 56.98 | 56.34 | 56.95 | 52,304,992 | +0.13(+0.23%) |
Apr 12, 2010 | 56.61 | 56.94 | 56.48 | 56.82 | 61,202,952 | +0.23(+0.41%) |
Apr 09, 2010 | 56.34 | 56.60 | 55.98 | 56.59 | 65,887,872 | +0.34(+0.60%) |
Apr 08, 2010 | 56.15 | 56.55 | 55.71 | 56.25 | 67,785,984 | -0.05(-0.10%) |
Apr 07, 2010 | 56.42 | 56.64 | 55.94 | 56.31 | 88,659,032 | -0.18(-0.32%) |
Apr 06, 2010 | 55.96 | 56.62 | 55.85 | 56.48 | 62,293,712 | +0.55(+0.98%) |
Apr 05, 2010 | 55.27 | 56.19 | 55.13 | 55.94 | 64,579,124 | +0.81(+1.48%) |