Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 48.05 | 48.00 | 47.30 | 47.55 | 1,439,394 | -0.50(-1.04%) |
May 27, 2010 | 47.16 | 48.05 | 47.03 | 48.05 | 1,674,233 | +1.60(+3.44%) |
May 26, 2010 | 47.28 | 47.55 | 46.40 | 46.45 | 2,730,841 | -0.38(-0.81%) |
May 25, 2010 | 46.01 | 46.86 | 45.61 | 46.83 | 2,066,312 | +0.17(+0.36%) |
May 24, 2010 | 47.19 | 47.32 | 46.54 | 46.66 | 1,682,830 | -0.77(-1.62%) |
May 21, 2010 | 46.34 | 47.50 | 45.76 | 47.43 | 2,553,042 | +0.54(+1.15%) |
May 20, 2010 | 47.39 | 48.51 | 46.83 | 46.89 | 2,786,586 | -1.87(-3.84%) |
May 19, 2010 | 48.62 | 49.24 | 48.43 | 48.76 | 2,154,574 | -0.53(-1.08%) |
May 18, 2010 | 50.63 | 50.74 | 49.19 | 49.29 | 2,871,509 | -0.74(-1.48%) |
May 17, 2010 | 49.80 | 50.42 | 49.21 | 50.03 | 1,614,271 | +0.30(+0.60%) |
May 14, 2010 | 49.74 | 50.06 | 49.27 | 49.73 | 2,488,024 | -0.22(-0.44%) |
May 13, 2010 | 52.00 | 52.06 | 49.81 | 49.95 | 4,692,376 | -2.62(-4.98%) |
May 12, 2010 | 52.67 | 53.29 | 51.93 | 52.57 | 2,820,846 | +0.18(+0.34%) |
May 11, 2010 | 52.79 | 52.96 | 52.10 | 52.39 | 1,657,720 | -0.31(-0.59%) |
May 10, 2010 | 52.21 | 53.52 | 51.74 | 52.70 | 2,110,316 | +1.68(+3.29%) |
May 07, 2010 | 51.30 | 52.06 | 50.20 | 51.02 | 3,459,322 | -0.70(-1.35%) |
May 06, 2010 | 50.52 | 55.27 | 50.00 | 51.72 | 10,716,724 | +0.77(+1.51%) |
May 05, 2010 | 50.91 | 51.70 | 50.29 | 50.95 | 1,382,932 | -0.03(-0.06%) |
May 04, 2010 | 51.58 | 51.58 | 50.52 | 50.98 | 1,647,700 | -1.14(-2.19%) |
May 03, 2010 | 50.78 | 52.12 | 50.78 | 52.12 | 2,330,340 | +0.99(+1.94%) |
Apr 30, 2010 | 51.81 | 52.07 | 50.68 | 51.13 | 5,269,892 | -3.56(-6.51%) |
Apr 29, 2010 | 54.17 | 54.81 | 53.91 | 54.69 | 1,357,928 | +0.66(+1.22%) |
Apr 28, 2010 | 54.06 | 54.24 | 53.46 | 54.03 | 1,613,720 | +0.39(+0.73%) |
Apr 27, 2010 | 53.97 | 54.76 | 53.48 | 53.64 | 1,475,034 | -0.51(-0.94%) |
Apr 26, 2010 | 54.94 | 55.17 | 54.09 | 54.15 | 1,127,738 | +0.06(+0.11%) |
Apr 23, 2010 | 53.92 | 54.20 | 53.36 | 54.09 | 910,722 | +0.25(+0.46%) |
Apr 22, 2010 | 53.22 | 53.93 | 52.88 | 53.84 | 1,215,456 | +0.33(+0.62%) |
Apr 21, 2010 | 53.22 | 53.57 | 52.99 | 53.51 | 1,397,455 | +0.00(+0.00%) |
Apr 20, 2010 | 53.30 | 53.68 | 53.11 | 53.51 | 1,185,833 | +0.32(+0.60%) |
Apr 19, 2010 | 52.87 | 53.19 | 52.61 | 53.19 | 1,226,647 | +0.18(+0.34%) |
Apr 16, 2010 | 53.33 | 53.42 | 52.53 | 53.01 | 1,916,419 | -0.47(-0.88%) |
Apr 15, 2010 | 52.29 | 53.57 | 52.24 | 53.48 | 1,641,627 | +1.17(+2.24%) |
Apr 14, 2010 | 51.78 | 52.31 | 51.69 | 52.31 | 1,052,711 | +0.52(+1.00%) |
Apr 13, 2010 | 51.64 | 51.92 | 51.31 | 51.79 | 950,368 | +0.02(+0.04%) |
Apr 12, 2010 | 51.79 | 51.90 | 51.59 | 51.77 | 1,300,191 | +0.01(+0.02%) |
Apr 09, 2010 | 51.50 | 51.76 | 51.12 | 51.76 | 528,005 | +0.50(+0.98%) |
Apr 08, 2010 | 50.91 | 51.44 | 50.59 | 51.26 | 1,030,467 | +0.09(+0.18%) |
Apr 07, 2010 | 51.24 | 51.34 | 50.94 | 51.17 | 1,062,508 | -0.30(-0.58%) |
Apr 06, 2010 | 51.15 | 51.56 | 51.06 | 51.47 | 947,607 | +0.07(+0.14%) |
Apr 05, 2010 | 51.14 | 51.50 | 51.05 | 51.40 | 639,741 | +0.27(+0.53%) |
Apr 01, 2010 | 50.56 | 51.13 | 51.13 | 51.13 | 3,882,400 | +0.37(+0.73%) |
Mar 31, 2010 | 50.71 | 51.05 | 50.66 | 50.76 | 1,059,244 | +0.01(+0.02%) |
Mar 30, 2010 | 50.39 | 50.89 | 50.20 | 50.75 | 1,225,260 | +0.22(+0.44%) |
Mar 29, 2010 | 50.45 | 50.80 | 50.33 | 50.53 | 854,523 | +0.12(+0.24%) |
Mar 26, 2010 | 50.58 | 50.66 | 50.10 | 50.41 | 1,118,655 | +0.12(+0.24%) |
Mar 25, 2010 | 50.87 | 51.01 | 50.29 | 50.29 | 1,053,059 | -0.42(-0.83%) |
Mar 24, 2010 | 50.80 | 50.96 | 50.53 | 50.71 | 1,375,017 | -0.29(-0.57%) |
Mar 23, 2010 | 51.27 | 51.29 | 50.72 | 51.00 | 1,505,778 | -0.27(-0.53%) |
Mar 22, 2010 | 50.58 | 51.42 | 50.39 | 51.27 | 959,307 | +0.59(+1.16%) |
Mar 19, 2010 | 51.43 | 51.47 | 50.50 | 50.68 | 2,167,316 | -0.40(-0.78%) |
Mar 18, 2010 | 51.22 | 51.39 | 51.00 | 51.08 | 1,000,795 | -0.18(-0.35%) |
Mar 17, 2010 | 50.95 | 51.58 | 50.56 | 51.26 | 1,447,277 | +0.60(+1.18%) |
Mar 16, 2010 | 50.76 | 50.83 | 50.39 | 50.66 | 1,304,351 | -0.03(-0.06%) |
Mar 15, 2010 | 50.48 | 50.81 | 50.25 | 50.69 | 1,738,364 | +0.27(+0.54%) |
Mar 12, 2010 | 50.35 | 50.50 | 50.16 | 50.42 | 1,118,477 | +0.17(+0.34%) |
Mar 11, 2010 | 50.18 | 50.33 | 49.94 | 50.25 | 1,477,161 | -0.25(-0.50%) |
Mar 10, 2010 | 49.96 | 50.50 | 49.77 | 50.50 | 1,278,462 | +0.44(+0.88%) |
Mar 09, 2010 | 49.70 | 50.22 | 49.64 | 50.06 | 1,741,193 | +0.15(+0.30%) |
Mar 08, 2010 | 49.56 | 50.00 | 49.46 | 49.91 | 1,161,469 | +0.18(+0.36%) |
Mar 05, 2010 | 49.20 | 49.95 | 48.99 | 49.73 | 2,100,569 | +0.58(+1.18%) |
Mar 04, 2010 | 49.23 | 49.35 | 48.80 | 49.15 | 1,174,591 | -0.06(-0.12%) |
Mar 03, 2010 | 49.30 | 49.93 | 49.10 | 49.21 | 2,022,111 | +0.16(+0.33%) |
Mar 02, 2010 | 49.09 | 49.26 | 48.70 | 49.05 | 1,538,892 | +0.14(+0.29%) |