Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 48.27 | 49.85 | 47.59 | 48.27 | 4,465,345 | -1.14(-2.31%) |
May 27, 2010 | 48.36 | 49.44 | 48.09 | 49.41 | 3,347,937 | +2.56(+5.47%) |
May 26, 2010 | 47.16 | 48.73 | 46.54 | 46.85 | 2,112 | +0.74(+1.60%) |
May 25, 2010 | 43.63 | 46.23 | 42.96 | 46.11 | 140 | +0.50(+1.11%) |
May 24, 2010 | 46.87 | 47.44 | 45.49 | 45.61 | 3,045,553 | -1.16(-2.49%) |
May 21, 2010 | 44.02 | 47.01 | 42.86 | 46.77 | 5,738,632 | +1.54(+3.41%) |
May 20, 2010 | 44.59 | 46.64 | 44.02 | 45.23 | 281 | -3.39(-6.97%) |
May 19, 2010 | 48.31 | 49.54 | 47.23 | 48.62 | 5,328,371 | -0.93(-1.87%) |
May 18, 2010 | 51.73 | 52.02 | 49.23 | 49.55 | 7,341 | -0.93(-1.85%) |
May 17, 2010 | 50.82 | 51.31 | 48.67 | 50.48 | 5,694,831 | -0.20(-0.39%) |
May 14, 2010 | 50.68 | 51.93 | 50.06 | 50.68 | 6,449,919 | -1.76(-3.36%) |
May 13, 2010 | 53.25 | 53.99 | 52.17 | 52.44 | 4,030,767 | -0.74(-1.40%) |
May 12, 2010 | 51.52 | 53.44 | 51.37 | 53.19 | 4,208,884 | +2.36(+4.64%) |
May 11, 2010 | 51.37 | 51.67 | 50.35 | 50.83 | 4,160,222 | -0.26(-0.51%) |
May 10, 2010 | 50.29 | 51.13 | 50.22 | 51.09 | 6,853,783 | +4.83(+10.44%) |
May 07, 2010 | 45.93 | 48.51 | 45.74 | 46.26 | 9,530,102 | -0.25(-0.54%) |
May 06, 2010 | 47.88 | 51.00 | 41.73 | 46.51 | 2,117 | -2.08(-4.28%) |
May 05, 2010 | 49.51 | 50.86 | 47.99 | 48.59 | 6,323,588 | -1.45(-2.90%) |
May 04, 2010 | 50.97 | 51.01 | 49.11 | 50.04 | 1,411 | -1.84(-3.55%) |
May 03, 2010 | 51.47 | 52.59 | 51.42 | 51.88 | 4,081,455 | +0.72(+1.41%) |
Apr 30, 2010 | 53.65 | 54.23 | 51.03 | 51.16 | 5,034,831 | -2.52(-4.70%) |
Apr 29, 2010 | 52.92 | 54.50 | 52.57 | 53.68 | 5,661,147 | +1.40(+2.68%) |
Apr 28, 2010 | 51.85 | 53.09 | 51.76 | 52.28 | 6,527,598 | +1.00(+1.95%) |
Apr 27, 2010 | 52.73 | 54.08 | 50.99 | 51.28 | 141 | +1.48(+2.97%) |
Apr 26, 2010 | 49.75 | 50.64 | 49.59 | 49.80 | 4,153,687 | +0.39(+0.79%) |
Apr 23, 2010 | 48.35 | 49.47 | 47.86 | 49.41 | 3,295,325 | +1.20(+2.50%) |
Apr 22, 2010 | 46.73 | 48.39 | 45.88 | 48.21 | 2,655,771 | +0.94(+1.98%) |
Apr 21, 2010 | 47.27 | 48.11 | 46.71 | 47.27 | 12,333 | -0.21(-0.45%) |
Apr 20, 2010 | 47.39 | 49.12 | 47.32 | 47.48 | 4,480,020 | +0.79(+1.68%) |
Apr 19, 2010 | 46.59 | 47.19 | 45.73 | 46.70 | 2,645,287 | +0.01(+0.03%) |
Apr 16, 2010 | 47.24 | 47.58 | 46.04 | 46.68 | 2,948,199 | -0.78(-1.64%) |
Apr 15, 2010 | 47.84 | 48.15 | 47.06 | 47.46 | 3,005,862 | -0.50(-1.05%) |
Apr 14, 2010 | 46.86 | 48.02 | 46.82 | 47.97 | 2,890,751 | +1.18(+2.51%) |
Apr 13, 2010 | 46.15 | 46.83 | 46.06 | 46.79 | 2,338,776 | +0.66(+1.43%) |
Apr 12, 2010 | 47.07 | 47.07 | 45.98 | 46.13 | 4,007,313 | -0.67(-1.42%) |
Apr 09, 2010 | 47.27 | 47.27 | 46.47 | 46.80 | 4,392,478 | +0.74(+1.60%) |
Apr 08, 2010 | 45.59 | 46.46 | 45.15 | 46.06 | 4,401,501 | +0.23(+0.49%) |
Apr 07, 2010 | 45.86 | 46.29 | 45.48 | 45.83 | 3,713,421 | -0.29(-0.63%) |
Apr 06, 2010 | 46.30 | 46.37 | 45.97 | 46.12 | 3,410,090 | +0.28(+0.60%) |
Apr 05, 2010 | 44.50 | 46.73 | 44.50 | 45.85 | 4,621,809 | +1.69(+3.83%) |
Apr 01, 2010 | 44.25 | 44.16 | 44.16 | 44.16 | 3,194,814 | +0.28(+0.63%) |
Mar 31, 2010 | 43.87 | 44.26 | 43.64 | 43.88 | 3,384,102 | -0.14(-0.32%) |
Mar 30, 2010 | 44.78 | 44.79 | 43.62 | 44.02 | 3,224,785 | -0.66(-1.47%) |
Mar 29, 2010 | 44.55 | 44.75 | 44.22 | 44.68 | 3,073,493 | +0.51(+1.15%) |
Mar 26, 2010 | 43.79 | 44.91 | 43.65 | 44.17 | 2,654,447 | +0.57(+1.30%) |
Mar 25, 2010 | 44.30 | 44.93 | 43.57 | 43.60 | 3,692,761 | -0.18(-0.40%) |
Mar 24, 2010 | 44.14 | 44.76 | 43.74 | 43.78 | 4,421,096 | -0.38(-0.87%) |
Mar 23, 2010 | 42.56 | 44.40 | 42.56 | 44.16 | 4,256,478 | +1.70(+4.00%) |
Mar 22, 2010 | 41.01 | 42.69 | 40.83 | 42.46 | 2,570,312 | +1.27(+3.08%) |
Mar 19, 2010 | 42.12 | 42.63 | 41.12 | 41.20 | 4,296,542 | -0.83(-1.97%) |
Mar 18, 2010 | 42.42 | 42.82 | 41.69 | 42.02 | 5,487,628 | -0.59(-1.40%) |
Mar 17, 2010 | 43.67 | 43.67 | 42.47 | 42.62 | 4,886,804 | -0.38(-0.87%) |
Mar 16, 2010 | 42.79 | 43.22 | 41.78 | 42.99 | 5,028,838 | +0.34(+0.80%) |
Mar 15, 2010 | 42.19 | 42.67 | 42.05 | 42.65 | 3,656,192 | -0.11(-0.25%) |
Mar 12, 2010 | 42.67 | 42.85 | 42.25 | 42.76 | 3,134,203 | +0.66(+1.56%) |
Mar 11, 2010 | 42.41 | 42.45 | 41.48 | 42.10 | 3,374,361 | -0.56(-1.31%) |
Mar 10, 2010 | 43.47 | 43.47 | 42.17 | 42.66 | 5,806,745 | -0.64(-1.47%) |
Mar 09, 2010 | 42.32 | 43.54 | 42.14 | 43.30 | 3,535,420 | +0.79(+1.85%) |
Mar 08, 2010 | 43.00 | 43.16 | 42.30 | 42.51 | 2,921,305 | -0.48(-1.12%) |
Mar 05, 2010 | 42.52 | 43.20 | 42.32 | 42.99 | 3,600,458 | +0.69(+1.62%) |
Mar 04, 2010 | 41.92 | 42.75 | 41.86 | 42.31 | 3,685,878 | +0.39(+0.93%) |
Mar 03, 2010 | 42.20 | 42.83 | 41.70 | 41.92 | 3,846,680 | -0.04(-0.10%) |
Mar 02, 2010 | 42.14 | 42.16 | 41.60 | 41.96 | 4,394,819 | +0.20(+0.47%) |