Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 47.22 | 47.76 | 46.98 | 47.22 | 3,903,089 | -0.56(-1.18%) |
May 27, 2010 | 47.08 | 47.79 | 46.92 | 47.78 | 2,727,036 | +1.57(+3.39%) |
May 26, 2010 | 46.76 | 47.19 | 46.08 | 46.21 | 976 | -0.21(-0.45%) |
May 25, 2010 | 45.31 | 46.45 | 44.95 | 46.42 | 8,749 | +0.04(+0.08%) |
May 24, 2010 | 46.75 | 47.14 | 46.36 | 46.38 | 2,635,509 | -0.57(-1.21%) |
May 21, 2010 | 45.61 | 47.11 | 45.49 | 46.95 | 4,114,969 | +0.61(+1.31%) |
May 20, 2010 | 46.51 | 47.29 | 46.27 | 46.34 | 1,482 | -1.79(-3.73%) |
May 19, 2010 | 48.17 | 48.60 | 47.53 | 48.14 | 3,837,671 | -0.30(-0.63%) |
May 18, 2010 | 49.55 | 49.69 | 48.28 | 48.44 | 128 | -0.68(-1.38%) |
May 17, 2010 | 49.22 | 49.38 | 48.17 | 49.12 | 2,179,241 | +0.03(+0.06%) |
May 14, 2010 | 49.09 | 49.72 | 48.66 | 49.09 | 2,750,897 | -0.93(-1.86%) |
May 13, 2010 | 50.54 | 50.75 | 49.98 | 50.02 | 2,017,708 | -0.63(-1.25%) |
May 12, 2010 | 50.09 | 50.69 | 50.03 | 50.65 | 1,897,392 | +0.78(+1.56%) |
May 11, 2010 | 50.29 | 50.54 | 49.80 | 49.87 | 384 | -0.15(-0.30%) |
May 10, 2010 | 49.66 | 50.03 | 49.47 | 50.02 | 3,949,100 | +2.18(+4.56%) |
May 07, 2010 | 48.49 | 49.00 | 47.18 | 47.83 | 6,637,278 | +0.02(+0.05%) |
May 06, 2010 | 48.73 | 60.64 | 0.8186 | 47.81 | 1,282 | -2.25(-4.49%) |
May 05, 2010 | 50.37 | 50.79 | 50.05 | 50.05 | 5,267,300 | -0.65(-1.29%) |
May 04, 2010 | 51.34 | 51.34 | 50.43 | 50.71 | 2,227 | -1.24(-2.39%) |
May 03, 2010 | 51.50 | 52.06 | 51.43 | 51.95 | 2,086,078 | +0.65(+1.26%) |
Apr 30, 2010 | 52.17 | 52.22 | 51.25 | 51.30 | 4,020,747 | -0.85(-1.63%) |
Apr 29, 2010 | 51.83 | 52.25 | 51.79 | 52.15 | 2,359,457 | +0.69(+1.33%) |
Apr 28, 2010 | 51.40 | 51.61 | 51.04 | 51.47 | 4,508,469 | +0.34(+0.67%) |
Apr 27, 2010 | 52.09 | 52.34 | 51.04 | 51.12 | 5,528,346 | -1.25(-2.38%) |
Apr 26, 2010 | 52.59 | 52.70 | 52.32 | 52.37 | 2,142,692 | -0.18(-0.34%) |
Apr 23, 2010 | 52.18 | 52.59 | 52.06 | 52.55 | 2,688,758 | +0.34(+0.66%) |
Apr 22, 2010 | 51.64 | 52.26 | 51.36 | 52.21 | 1,881,947 | +0.22(+0.42%) |
Apr 21, 2010 | 52.11 | 52.24 | 51.74 | 51.99 | 1,471,664 | -0.09(-0.16%) |
Apr 20, 2010 | 51.93 | 52.11 | 51.76 | 52.07 | 128 | +0.47(+0.91%) |
Apr 19, 2010 | 51.31 | 51.64 | 51.03 | 51.61 | 2,047,000 | +0.15(+0.29%) |
Apr 16, 2010 | 52.08 | 52.18 | 51.20 | 51.46 | 3,229,188 | -0.83(-1.58%) |
Apr 15, 2010 | 52.14 | 52.39 | 52.13 | 52.28 | 1,585,748 | +0.05(+0.09%) |
Apr 14, 2010 | 51.82 | 52.24 | 51.75 | 52.24 | 1,322,132 | +0.62(+1.19%) |
Apr 13, 2010 | 51.54 | 51.71 | 51.28 | 51.62 | 1,116,470 | +0.04(+0.08%) |
Apr 12, 2010 | 51.57 | 51.71 | 51.50 | 51.58 | 1,135,833 | +0.09(+0.18%) |
Apr 09, 2010 | 51.28 | 51.52 | 51.18 | 51.49 | 976,311 | +0.31(+0.61%) |
Apr 08, 2010 | 50.80 | 51.24 | 50.66 | 51.18 | 941,730 | +0.16(+0.32%) |
Apr 07, 2010 | 51.20 | 51.30 | 50.76 | 51.01 | 2,339,921 | -0.27(-0.52%) |
Apr 06, 2010 | 51.02 | 51.39 | 50.97 | 51.28 | 1,098,482 | +0.10(+0.20%) |
Apr 05, 2010 | 50.91 | 51.18 | 50.78 | 51.18 | 1,185,812 | +0.48(+0.95%) |
Apr 01, 2010 | 50.69 | 50.69 | 50.69 | 50.69 | 2,292,161 | +0.31(+0.62%) |
Mar 31, 2010 | 50.34 | 50.58 | 50.19 | 50.38 | 2,022,437 | -0.16(-0.32%) |
Mar 30, 2010 | 50.55 | 50.70 | 50.31 | 50.55 | 2,410,850 | +0.04(+0.08%) |
Mar 29, 2010 | 50.40 | 50.56 | 50.33 | 50.51 | 2,274,404 | +0.33(+0.65%) |
Mar 26, 2010 | 50.28 | 50.51 | 49.95 | 50.18 | 2,553,459 | -0.02(-0.03%) |
Mar 25, 2010 | 50.64 | 50.83 | 50.14 | 50.19 | 2,308,270 | -0.09(-0.19%) |
Mar 24, 2010 | 50.35 | 50.51 | 50.21 | 50.29 | 2,055,959 | -0.26(-0.51%) |
Mar 23, 2010 | 50.26 | 50.58 | 50.11 | 50.54 | 1,218,780 | +0.35(+0.70%) |
Mar 22, 2010 | 49.60 | 50.27 | 49.57 | 50.19 | 1,374,870 | +0.30(+0.59%) |
Mar 19, 2010 | 50.33 | 50.33 | 49.70 | 49.90 | 1,576,367 | -0.27(-0.54%) |
Mar 18, 2010 | 50.22 | 50.29 | 50.00 | 50.17 | 919,700 | -0.06(-0.12%) |
Mar 17, 2010 | 50.07 | 50.39 | 50.05 | 50.23 | 2,272,446 | +0.32(+0.64%) |
Mar 16, 2010 | 49.63 | 49.95 | 49.52 | 49.91 | 1,343,404 | +0.40(+0.82%) |
Mar 15, 2010 | 49.23 | 49.54 | 49.20 | 49.51 | 1,244,336 | -0.01(-0.02%) |
Mar 12, 2010 | 49.71 | 49.71 | 49.37 | 49.52 | 2,396,114 | +0.04(+0.08%) |
Mar 11, 2010 | 49.21 | 49.49 | 49.03 | 49.48 | 1,784,968 | +0.19(+0.39%) |
Mar 10, 2010 | 49.09 | 49.41 | 49.05 | 49.28 | 2,099,194 | +0.23(+0.46%) |
Mar 09, 2010 | 48.81 | 49.28 | 48.80 | 49.06 | 1,647,605 | +0.08(+0.16%) |
Mar 08, 2010 | 48.97 | 49.08 | 48.89 | 48.98 | 1,374,678 | +0.02(+0.05%) |
Mar 05, 2010 | 48.58 | 49.00 | 48.47 | 48.96 | 1,335,118 | +0.69(+1.43%) |
Mar 04, 2010 | 48.18 | 48.32 | 48.00 | 48.27 | 1,411,970 | +0.13(+0.27%) |
Mar 03, 2010 | 48.21 | 48.42 | 48.02 | 48.14 | 1,939,386 | +0.06(+0.13%) |
Mar 02, 2010 | 48.13 | 48.31 | 48.01 | 48.07 | 1,964,445 | +0.14(+0.29%) |