Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 44.71 | 45.22 | 44.58 | 44.72 | 111,708 | -0.22(-0.48%) |
Jun 29, 2010 | 45.27 | 45.38 | 44.73 | 44.94 | 224,599 | -0.99(-2.16%) |
Jun 25, 2010 | 45.93 | 45.93 | 45.15 | 45.93 | 24,766 | +0.59(+1.30%) |
Jun 24, 2010 | 45.43 | 45.61 | 45.22 | 45.34 | 24,901 | -0.22(-0.48%) |
Jun 23, 2010 | 45.85 | 45.85 | 45.39 | 45.56 | 18,869 | -0.21(-0.46%) |
Jun 22, 2010 | 46.16 | 46.64 | 45.75 | 45.77 | 29,016 | -0.21(-0.46%) |
Jun 21, 2010 | 46.80 | 46.80 | 45.90 | 45.99 | 23,132 | -0.36(-0.77%) |
Jun 18, 2010 | 46.34 | 46.65 | 46.18 | 46.34 | 12,991 | -0.15(-0.33%) |
Jun 17, 2010 | 46.56 | 46.56 | 45.99 | 46.50 | 21,851 | +0.02(+0.05%) |
Jun 16, 2010 | 46.35 | 46.60 | 46.25 | 46.47 | 16,947 | -0.05(-0.11%) |
Jun 15, 2010 | 45.86 | 46.53 | 45.86 | 46.52 | 12,819 | +0.85(+1.85%) |
Jun 14, 2010 | 45.96 | 46.16 | 45.68 | 45.68 | 9,924 | +0.03(+0.07%) |
Jun 11, 2010 | 44.87 | 45.64 | 44.87 | 45.64 | 12,254 | +0.65(+1.45%) |
Jun 10, 2010 | 44.58 | 45.03 | 44.46 | 44.99 | 12,313 | +1.06(+2.41%) |
Jun 09, 2010 | 44.03 | 44.53 | 43.79 | 43.93 | 36,636 | +0.07(+0.15%) |
Jun 08, 2010 | 44.11 | 44.11 | 43.36 | 43.87 | 26,972 | -0.15(-0.33%) |
Jun 07, 2010 | 44.67 | 44.90 | 44.02 | 44.02 | 29,617 | -0.18(-0.42%) |
Jun 04, 2010 | 44.20 | 45.34 | 44.19 | 44.20 | 16,586 | -1.58(-3.45%) |
Jun 03, 2010 | 45.50 | 45.78 | 45.35 | 45.78 | 85,373 | +0.54(+1.18%) |
Jun 02, 2010 | 44.61 | 45.25 | 44.35 | 45.25 | 10,339 | +0.84(+1.89%) |
Jun 01, 2010 | 44.69 | 45.31 | 44.38 | 44.41 | 56,825 | -0.79(-1.75%) |
May 28, 2010 | 45.20 | 45.47 | 44.77 | 45.20 | 47,382 | +0.09(+0.20%) |
May 27, 2010 | 44.96 | 45.12 | 44.69 | 45.11 | 52,184 | +0.94(+2.14%) |
May 26, 2010 | 44.44 | 44.96 | 44.06 | 44.16 | 61,376 | +0.13(+0.30%) |
May 25, 2010 | 43.31 | 44.03 | 42.73 | 44.03 | 53,922 | -0.09(-0.20%) |
May 24, 2010 | 44.31 | 44.57 | 44.11 | 44.12 | 7,241 | -0.16(-0.37%) |
May 21, 2010 | 43.35 | 44.46 | 43.31 | 44.28 | 79,766 | +0.12(+0.28%) |
May 20, 2010 | 44.38 | 44.92 | 44.16 | 44.16 | 47,337 | -1.61(-3.52%) |
May 19, 2010 | 45.62 | 46.06 | 45.39 | 45.77 | 51,140 | -0.10(-0.21%) |
May 18, 2010 | 46.46 | 46.70 | 45.86 | 45.87 | 29,294 | -0.38(-0.83%) |
May 17, 2010 | 46.16 | 46.49 | 45.52 | 46.25 | 91,555 | +0.08(+0.18%) |
May 14, 2010 | 46.17 | 46.89 | 45.92 | 46.17 | 28,953 | -1.02(-2.16%) |
May 13, 2010 | 47.79 | 47.79 | 47.13 | 47.19 | 30,992 | -0.67(-1.39%) |
May 12, 2010 | 47.37 | 47.86 | 47.36 | 47.86 | 18,897 | +0.49(+1.03%) |
May 11, 2010 | 47.49 | 47.79 | 47.37 | 47.37 | 31,920 | +0.34(+0.73%) |
May 10, 2010 | 47.05 | 47.08 | 46.69 | 47.03 | 56,246 | +1.25(+2.74%) |
May 07, 2010 | 46.21 | 46.68 | 45.32 | 45.77 | 97,425 | -0.85(-1.83%) |
May 06, 2010 | 48.08 | 104.53 | 0.0814 | 46.63 | 95,391 | -1.10(-2.31%) |
May 05, 2010 | 48.05 | 48.24 | 47.73 | 47.73 | 19,563 | -0.59(-1.23%) |
May 04, 2010 | 48.16 | 48.67 | 48.16 | 48.32 | 24,131 | -0.07(-0.15%) |
May 03, 2010 | 48.18 | 48.57 | 48.06 | 48.40 | 56,407 | +0.48(+1.00%) |
Apr 30, 2010 | 48.23 | 48.66 | 47.92 | 47.92 | 41,303 | -0.33(-0.69%) |
Apr 29, 2010 | 47.64 | 48.35 | 47.57 | 48.25 | 362,223 | +0.85(+1.80%) |
Apr 28, 2010 | 47.32 | 47.52 | 47.09 | 47.39 | 52,969 | +0.19(+0.40%) |
Apr 27, 2010 | 47.77 | 48.19 | 47.16 | 47.21 | 78,728 | -0.78(-1.62%) |
Apr 26, 2010 | 48.40 | 48.48 | 47.99 | 47.99 | 44,318 | -0.32(-0.66%) |
Apr 23, 2010 | 47.75 | 48.33 | 47.62 | 48.31 | 28,446 | +0.47(+0.99%) |
Apr 22, 2010 | 48.22 | 48.22 | 47.47 | 47.83 | 79,148 | -0.63(-1.31%) |
Apr 21, 2010 | 49.21 | 49.21 | 48.22 | 48.47 | 32,634 | -0.67(-1.36%) |
Apr 20, 2010 | 48.86 | 49.14 | 48.78 | 49.14 | 46,532 | +0.35(+0.72%) |
Apr 19, 2010 | 48.49 | 48.82 | 48.44 | 48.79 | 26,001 | +0.09(+0.18%) |
Apr 16, 2010 | 48.97 | 49.17 | 48.44 | 48.70 | 22,810 | -0.46(-0.94%) |
Apr 15, 2010 | 48.84 | 49.20 | 48.84 | 49.16 | 213,502 | +0.20(+0.42%) |
Apr 14, 2010 | 48.70 | 48.96 | 48.60 | 48.96 | 34,755 | +0.18(+0.37%) |
Apr 13, 2010 | 48.56 | 48.82 | 48.47 | 48.78 | 51,722 | +0.09(+0.18%) |
Apr 12, 2010 | 48.61 | 48.77 | 48.61 | 48.69 | 30,069 | +0.02(+0.03%) |
Apr 09, 2010 | 48.70 | 48.73 | 48.46 | 48.67 | 108,218 | +0.15(+0.32%) |
Apr 08, 2010 | 48.49 | 48.59 | 48.27 | 48.52 | 314,041 | -0.20(-0.42%) |
Apr 07, 2010 | 48.91 | 48.91 | 48.44 | 48.72 | 43,130 | -0.20(-0.42%) |
Apr 06, 2010 | 48.80 | 49.08 | 48.79 | 48.92 | 19,088 | -0.10(-0.20%) |
Apr 05, 2010 | 49.01 | 49.20 | 48.79 | 49.02 | 50,270 | +0.20(+0.40%) |