Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 52.06 | 52.66 | 50.53 | 52.06 | 3,455,193 | +1.06(+2.08%) |
May 27, 2010 | 49.63 | 51.04 | 49.37 | 51.00 | 2,517,550 | +2.97(+6.18%) |
May 26, 2010 | 48.89 | 49.74 | 47.76 | 48.03 | 1,964,575 | +0.29(+0.61%) |
May 25, 2010 | 45.66 | 47.84 | 45.19 | 47.74 | 1,952,235 | +0.64(+1.36%) |
May 24, 2010 | 48.14 | 48.14 | 47.00 | 47.10 | 1,750,579 | -1.00(-2.08%) |
May 21, 2010 | 45.41 | 48.43 | 44.81 | 48.10 | 2,761,445 | +1.50(+3.22%) |
May 20, 2010 | 46.75 | 47.96 | 46.52 | 46.60 | 3,360,940 | -3.47(-6.93%) |
May 19, 2010 | 51.05 | 51.43 | 48.87 | 50.07 | 2,329,663 | -1.37(-2.66%) |
May 18, 2010 | 53.45 | 53.92 | 51.24 | 51.44 | 200 | -1.07(-2.04%) |
May 17, 2010 | 54.00 | 54.46 | 51.37 | 52.51 | 1,679,073 | -1.46(-2.71%) |
May 14, 2010 | 53.97 | 56.04 | 53.45 | 53.97 | 1,763,794 | -2.37(-4.21%) |
May 13, 2010 | 56.13 | 57.26 | 55.74 | 56.34 | 1,337,102 | -0.35(-0.62%) |
May 12, 2010 | 54.71 | 56.85 | 54.71 | 56.69 | 1,611,309 | +2.35(+4.32%) |
May 11, 2010 | 55.16 | 55.63 | 54.15 | 54.34 | 1,633,455 | -0.44(-0.80%) |
May 10, 2010 | 53.46 | 54.88 | 53.27 | 54.78 | 2,281,070 | +3.70(+7.24%) |
May 07, 2010 | 52.74 | 53.46 | 50.20 | 51.08 | 3,970,866 | -2.09(-3.93%) |
May 06, 2010 | 53.17 | 56.00 | 49.93 | 53.17 | 200 | -1.90(-3.45%) |
May 05, 2010 | 55.01 | 56.65 | 54.24 | 55.07 | 3,364,063 | -2.68(-4.64%) |
May 04, 2010 | 58.15 | 59.03 | 57.10 | 57.75 | 1,577,656 | -1.51(-2.55%) |
May 03, 2010 | 58.46 | 59.80 | 57.78 | 59.26 | 1,564,160 | +1.07(+1.84%) |
Apr 30, 2010 | 58.70 | 60.50 | 58.14 | 58.19 | 3,873,705 | +0.17(+0.29%) |
Apr 29, 2010 | 57.69 | 59.50 | 57.01 | 58.02 | 2,772,260 | +0.90(+1.58%) |
Apr 28, 2010 | 56.24 | 57.79 | 55.57 | 57.12 | 2,212,137 | +1.43(+2.57%) |
Apr 27, 2010 | 56.44 | 57.74 | 55.43 | 55.69 | 3,090,244 | -1.46(-2.55%) |
Apr 26, 2010 | 56.49 | 58.10 | 56.10 | 57.15 | 2,050,090 | +0.41(+0.72%) |
Apr 23, 2010 | 53.98 | 56.89 | 53.98 | 56.74 | 2,063,846 | +3.03(+5.64%) |
Apr 22, 2010 | 52.73 | 53.93 | 52.61 | 53.71 | 1,301,571 | +0.05(+0.09%) |
Apr 21, 2010 | 54.25 | 54.42 | 53.36 | 53.66 | 1,079,696 | -0.40(-0.74%) |
Apr 20, 2010 | 53.02 | 54.35 | 53.02 | 54.06 | 1,107,439 | +1.45(+2.76%) |
Apr 19, 2010 | 52.31 | 52.73 | 51.30 | 52.61 | 1,285,339 | -0.13(-0.25%) |
Apr 16, 2010 | 53.27 | 53.75 | 52.05 | 52.74 | 1,353,560 | -0.99(-1.84%) |
Apr 15, 2010 | 53.74 | 54.25 | 53.67 | 53.73 | 1,010,879 | -0.27(-0.50%) |
Apr 14, 2010 | 54.42 | 54.42 | 53.00 | 54.00 | 1,261,004 | +0.20(+0.37%) |
Apr 13, 2010 | 54.20 | 54.65 | 53.12 | 53.80 | 1,926,920 | -0.56(-1.03%) |
Apr 12, 2010 | 55.25 | 55.40 | 54.07 | 54.36 | 1,716,960 | -0.85(-1.54%) |
Apr 09, 2010 | 56.16 | 57.00 | 55.00 | 55.21 | 2,051,275 | -0.26(-0.47%) |
Apr 08, 2010 | 54.29 | 55.61 | 52.94 | 55.47 | 2,178,955 | -0.10(-0.18%) |
Apr 07, 2010 | 55.55 | 55.96 | 54.81 | 55.57 | 1,521,131 | -0.21(-0.38%) |
Apr 06, 2010 | 55.23 | 55.92 | 55.05 | 55.78 | 1,170,071 | +0.44(+0.80%) |
Apr 05, 2010 | 54.67 | 55.55 | 54.59 | 55.34 | 1,272,216 | +1.01(+1.86%) |
Apr 01, 2010 | 52.52 | 54.33 | 54.33 | 54.33 | 2,573,600 | +2.28(+4.38%) |
Mar 31, 2010 | 50.59 | 52.56 | 50.54 | 52.05 | 2,974,916 | +1.42(+2.80%) |
Mar 30, 2010 | 49.80 | 51.04 | 49.76 | 50.63 | 2,277,673 | +0.77(+1.54%) |
Mar 29, 2010 | 47.92 | 49.91 | 47.88 | 49.86 | 1,745,835 | +2.27(+4.77%) |
Mar 26, 2010 | 48.65 | 48.65 | 47.21 | 47.59 | 2,019,527 | -0.76(-1.57%) |
Mar 25, 2010 | 50.42 | 50.69 | 48.25 | 48.35 | 1,586,213 | -1.52(-3.05%) |
Mar 24, 2010 | 50.02 | 50.74 | 49.53 | 49.87 | 2,240,930 | -0.72(-1.42%) |
Mar 23, 2010 | 49.68 | 50.72 | 49.66 | 50.59 | 1,902,515 | +1.06(+2.14%) |
Mar 22, 2010 | 49.40 | 49.73 | 48.75 | 49.53 | 1,959,916 | -0.45(-0.90%) |
Mar 19, 2010 | 51.37 | 51.51 | 49.78 | 49.98 | 2,599,960 | -1.36(-2.65%) |
Mar 18, 2010 | 54.33 | 54.72 | 51.03 | 51.34 | 3,036,860 | -2.88(-5.31%) |
Mar 17, 2010 | 54.69 | 55.00 | 54.06 | 54.22 | 1,305,579 | -0.03(-0.06%) |
Mar 16, 2010 | 53.93 | 54.30 | 53.40 | 54.25 | 1,153,757 | +0.61(+1.14%) |
Mar 15, 2010 | 53.01 | 53.73 | 52.79 | 53.64 | 1,343,273 | -1.17(-2.13%) |
Mar 12, 2010 | 54.96 | 55.20 | 54.35 | 54.81 | 1,901,797 | -0.05(-0.09%) |
Mar 11, 2010 | 53.78 | 55.00 | 53.78 | 54.86 | 2,165,783 | +0.55(+1.01%) |
Mar 10, 2010 | 52.31 | 54.32 | 52.28 | 54.31 | 2,867,596 | +1.74(+3.31%) |
Mar 09, 2010 | 52.29 | 53.11 | 52.25 | 52.57 | 1,398,981 | -0.09(-0.17%) |
Mar 08, 2010 | 53.01 | 53.33 | 52.49 | 52.66 | 1,302,175 | -0.18(-0.34%) |
Mar 05, 2010 | 52.93 | 53.15 | 52.69 | 52.84 | 1,088,857 | +0.44(+0.84%) |
Mar 04, 2010 | 53.77 | 54.26 | 52.25 | 52.40 | 2,210,163 | -1.25(-2.33%) |
Mar 03, 2010 | 53.16 | 54.00 | 53.16 | 53.65 | 2,070,070 | +0.72(+1.36%) |
Mar 02, 2010 | 52.08 | 53.23 | 52.06 | 52.93 | 2,539,338 | +0.79(+1.52%) |