Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 50.11 | 50.60 | 49.06 | 49.11 | 873 | -0.69(-1.39%) |
Jun 29, 2010 | 49.80 | 51.25 | 49.55 | 49.80 | 9,473 | -2.22(-4.27%) |
Jun 25, 2010 | 52.02 | 52.63 | 51.30 | 52.02 | 14,876,635 | +0.17(+0.33%) |
Jun 24, 2010 | 53.19 | 53.46 | 51.61 | 51.85 | 1,492 | -1.50(-2.80%) |
Jun 23, 2010 | 52.95 | 53.87 | 52.64 | 53.35 | 6,568,597 | +0.10(+0.18%) |
Jun 22, 2010 | 54.77 | 54.94 | 53.08 | 53.25 | 5,278 | -1.36(-2.49%) |
Jun 21, 2010 | 56.09 | 56.55 | 54.17 | 54.61 | 10,047,102 | -0.75(-1.36%) |
Jun 18, 2010 | 55.36 | 55.73 | 54.85 | 55.36 | 7,581,154 | +0.23(+0.42%) |
Jun 17, 2010 | 55.62 | 55.76 | 54.45 | 55.13 | 6,509,086 | -0.29(-0.53%) |
Jun 16, 2010 | 54.78 | 55.87 | 54.39 | 55.43 | 6,152,302 | +0.22(+0.39%) |
Jun 15, 2010 | 54.45 | 55.41 | 54.22 | 55.21 | 706 | +1.29(+2.40%) |
Jun 14, 2010 | 54.57 | 55.50 | 53.85 | 53.92 | 10,183,567 | -0.19(-0.35%) |
Jun 11, 2010 | 52.52 | 54.17 | 52.35 | 54.11 | 8,945,274 | +0.97(+1.82%) |
Jun 10, 2010 | 51.78 | 53.24 | 51.65 | 53.14 | 487 | +2.24(+4.40%) |
Jun 09, 2010 | 51.75 | 52.17 | 50.53 | 50.90 | 9,024,970 | -0.08(-0.15%) |
Jun 08, 2010 | 49.99 | 51.11 | 49.70 | 50.98 | 7,715,319 | +1.10(+2.21%) |
Jun 07, 2010 | 49.91 | 50.96 | 49.72 | 49.88 | 9,222,659 | +0.20(+0.41%) |
Jun 04, 2010 | 49.67 | 51.80 | 49.15 | 49.67 | 13,175,477 | -2.85(-5.43%) |
Jun 03, 2010 | 51.90 | 52.84 | 50.80 | 52.52 | 11,188,481 | +0.68(+1.31%) |
Jun 02, 2010 | 51.14 | 51.90 | 50.31 | 51.85 | 170,110 | +1.13(+2.22%) |
Jun 01, 2010 | 51.62 | 52.86 | 50.68 | 50.72 | 14,869,899 | -1.55(-2.96%) |
May 28, 2010 | 52.26 | 53.13 | 51.70 | 52.26 | 10,512,745 | +0.05(+0.10%) |
May 27, 2010 | 50.67 | 52.27 | 50.48 | 52.21 | 9,971,280 | +2.69(+5.44%) |
May 26, 2010 | 50.62 | 50.93 | 49.36 | 49.52 | 473 | -0.48(-0.96%) |
May 25, 2010 | 48.14 | 50.06 | 47.44 | 50.00 | 315 | +0.66(+1.34%) |
May 24, 2010 | 50.36 | 50.45 | 49.26 | 49.34 | 8,938,100 | -0.96(-1.90%) |
May 21, 2010 | 48.19 | 50.50 | 47.91 | 50.30 | 14,321,969 | +1.11(+2.25%) |
May 20, 2010 | 49.31 | 50.38 | 49.08 | 49.19 | 157 | -1.19(-2.36%) |
May 19, 2010 | 50.99 | 51.30 | 49.52 | 50.38 | 12,462,191 | -0.88(-1.72%) |
May 18, 2010 | 51.94 | 52.43 | 51.04 | 51.26 | 54,465 | +0.25(+0.50%) |
May 17, 2010 | 51.99 | 52.30 | 50.24 | 51.01 | 11,006,423 | -0.91(-1.74%) |
May 14, 2010 | 51.92 | 52.73 | 50.85 | 51.92 | 8,627,451 | -0.92(-1.75%) |
May 13, 2010 | 53.46 | 53.72 | 52.72 | 52.84 | 7,374,740 | -0.84(-1.57%) |
May 12, 2010 | 52.69 | 53.84 | 52.69 | 53.68 | 7,742,070 | +1.09(+2.07%) |
May 11, 2010 | 53.41 | 53.55 | 52.35 | 52.59 | 8,494,226 | -0.72(-1.34%) |
May 10, 2010 | 52.83 | 53.53 | 52.70 | 53.31 | 12,910,335 | +2.25(+4.40%) |
May 07, 2010 | 50.85 | 51.69 | 49.27 | 51.06 | 19,527,238 | -0.68(-1.32%) |
May 06, 2010 | 52.16 | 52.98 | 47.00 | 51.75 | 473 | -0.53(-1.02%) |
May 05, 2010 | 52.75 | 53.78 | 52.16 | 52.28 | 13,931,546 | -2.54(-4.63%) |
May 04, 2010 | 55.75 | 55.81 | 54.00 | 54.82 | 9,094,257 | -2.19(-3.83%) |
May 03, 2010 | 56.48 | 57.64 | 56.36 | 57.00 | 10,517,254 | +0.84(+1.50%) |
Apr 30, 2010 | 54.88 | 57.28 | 54.74 | 56.16 | 15,723,898 | +1.53(+2.79%) |
Apr 29, 2010 | 53.80 | 54.86 | 53.66 | 54.63 | 8,590,866 | +0.86(+1.59%) |
Apr 28, 2010 | 53.76 | 54.04 | 53.13 | 53.78 | 7,763,780 | +0.35(+0.65%) |
Apr 27, 2010 | 54.99 | 55.45 | 53.23 | 53.43 | 16,731 | -1.94(-3.50%) |
Apr 26, 2010 | 55.53 | 56.24 | 55.22 | 55.37 | 6,115,247 | -0.04(-0.08%) |
Apr 23, 2010 | 54.13 | 55.44 | 53.58 | 55.41 | 7,305,925 | +1.38(+2.56%) |
Apr 22, 2010 | 53.87 | 54.11 | 53.34 | 54.03 | 7,199,514 | -0.37(-0.68%) |
Apr 21, 2010 | 54.40 | 55.25 | 53.91 | 54.40 | 55,611 | -0.45(-0.82%) |
Apr 20, 2010 | 54.22 | 55.46 | 54.09 | 54.85 | 10,252 | +1.20(+2.24%) |
Apr 19, 2010 | 53.31 | 53.73 | 52.83 | 53.65 | 7,389,523 | -0.23(-0.44%) |
Apr 16, 2010 | 54.34 | 54.86 | 53.58 | 53.88 | 10,790,233 | -0.89(-1.63%) |
Apr 15, 2010 | 54.50 | 55.06 | 54.04 | 54.77 | 7,616,045 | +0.20(+0.36%) |
Apr 14, 2010 | 54.58 | 54.60 | 53.84 | 54.58 | 7,776,640 | +0.30(+0.55%) |
Apr 13, 2010 | 54.69 | 54.89 | 53.68 | 54.28 | 7,036,438 | -0.70(-1.27%) |
Apr 12, 2010 | 54.92 | 55.12 | 54.67 | 54.98 | 7,817,530 | +0.15(+0.27%) |
Apr 09, 2010 | 54.86 | 55.16 | 54.22 | 54.83 | 7,147,011 | -0.01(-0.02%) |
Apr 08, 2010 | 54.33 | 54.97 | 53.65 | 54.84 | 8,911,684 | +0.18(+0.32%) |
Apr 07, 2010 | 55.77 | 55.79 | 54.48 | 54.67 | 13,331,269 | -1.39(-2.47%) |
Apr 06, 2010 | 55.79 | 56.25 | 55.67 | 56.05 | 6,782,429 | +0.05(+0.09%) |
Apr 05, 2010 | 55.12 | 56.21 | 54.99 | 56.00 | 7,266,814 | +1.15(+2.09%) |