Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 54.91 | 55.89 | 53.21 | 54.51 | 4,430,277 | -0.40(-0.72%) |
May 27, 2010 | 52.83 | 55.00 | 52.24 | 54.91 | 4,956,655 | +3.84(+7.52%) |
May 26, 2010 | 52.61 | 53.22 | 50.70 | 51.07 | 6,018,385 | -0.64(-1.24%) |
May 25, 2010 | 47.91 | 51.97 | 47.30 | 51.71 | 6,423,982 | +1.87(+3.74%) |
May 24, 2010 | 51.65 | 52.47 | 49.71 | 49.85 | 3,701,523 | -1.29(-2.52%) |
May 21, 2010 | 47.50 | 51.46 | 47.14 | 51.14 | 6,267,726 | +2.52(+5.19%) |
May 20, 2010 | 48.39 | 51.19 | 48.09 | 48.61 | 7,522,699 | -3.65(-6.98%) |
May 19, 2010 | 51.88 | 53.83 | 50.80 | 52.26 | 5,023,551 | -0.23(-0.45%) |
May 18, 2010 | 54.04 | 55.73 | 52.20 | 52.49 | 5,664,251 | -0.38(-0.73%) |
May 17, 2010 | 53.13 | 54.07 | 51.12 | 52.88 | 4,583,910 | -0.55(-1.03%) |
May 14, 2010 | 54.23 | 54.50 | 52.72 | 53.43 | 3,371,968 | -1.63(-2.96%) |
May 13, 2010 | 55.52 | 57.09 | 54.94 | 55.06 | 3,061,375 | -0.69(-1.24%) |
May 12, 2010 | 55.56 | 56.03 | 55.08 | 55.75 | 3,246,686 | +0.97(+1.78%) |
May 11, 2010 | 55.56 | 55.96 | 52.45 | 54.77 | 5,237,206 | +0.92(+1.71%) |
May 10, 2010 | 53.38 | 54.35 | 53.03 | 53.85 | 4,793,301 | +3.98(+7.99%) |
May 07, 2010 | 53.42 | 54.07 | 49.17 | 49.87 | 11,125,207 | -2.31(-4.43%) |
May 06, 2010 | 54.81 | 56.15 | 45.99 | 52.18 | 9,476,901 | -3.25(-5.87%) |
May 05, 2010 | 56.13 | 57.64 | 54.29 | 55.43 | 5,811,377 | -1.36(-2.40%) |
May 04, 2010 | 58.57 | 58.61 | 56.08 | 56.79 | 6,153,183 | -2.73(-4.58%) |
May 03, 2010 | 57.88 | 59.60 | 57.01 | 59.52 | 5,595,217 | +2.36(+4.13%) |
Apr 30, 2010 | 59.27 | 60.89 | 56.92 | 57.16 | 6,615,222 | -3.18(-5.27%) |
Apr 29, 2010 | 58.25 | 60.56 | 58.06 | 60.34 | 5,485,330 | +2.84(+4.93%) |
Apr 28, 2010 | 58.61 | 58.79 | 56.53 | 57.51 | 3,445,955 | +0.24(+0.42%) |
Apr 27, 2010 | 59.36 | 59.48 | 56.94 | 57.27 | 5,063,764 | -2.41(-4.04%) |
Apr 26, 2010 | 58.83 | 59.81 | 58.07 | 59.68 | 5,649,064 | +1.70(+2.93%) |
Apr 23, 2010 | 58.18 | 60.01 | 57.65 | 57.98 | 5,774,551 | -0.27(-0.47%) |
Apr 22, 2010 | 54.89 | 58.35 | 54.55 | 58.25 | 6,018,239 | +2.58(+4.64%) |
Apr 21, 2010 | 56.43 | 56.48 | 54.58 | 55.67 | 3,990,844 | -0.41(-0.74%) |
Apr 20, 2010 | 55.39 | 56.29 | 54.56 | 56.08 | 5,247,784 | +2.37(+4.41%) |
Apr 19, 2010 | 54.09 | 55.39 | 52.34 | 53.71 | 5,536,005 | -0.59(-1.09%) |
Apr 16, 2010 | 55.61 | 56.09 | 53.70 | 54.30 | 4,883,204 | -1.42(-2.55%) |
Apr 15, 2010 | 55.37 | 56.63 | 54.94 | 55.72 | 4,890,799 | -0.26(-0.46%) |
Apr 14, 2010 | 57.24 | 57.63 | 55.41 | 55.98 | 6,851,363 | -1.06(-1.85%) |
Apr 13, 2010 | 56.39 | 57.45 | 56.09 | 57.03 | 4,160,614 | +0.74(+1.31%) |
Apr 12, 2010 | 56.55 | 57.23 | 56.05 | 56.29 | 4,423,660 | -0.17(-0.31%) |
Apr 09, 2010 | 56.15 | 56.62 | 54.77 | 56.47 | 5,861,905 | +0.61(+1.09%) |
Apr 08, 2010 | 52.70 | 56.30 | 52.38 | 55.86 | 8,110,140 | +2.96(+5.60%) |
Apr 07, 2010 | 52.65 | 53.86 | 52.26 | 52.90 | 3,914,221 | -0.05(-0.10%) |
Apr 06, 2010 | 53.17 | 53.90 | 52.68 | 52.95 | 5,093,994 | -0.35(-0.66%) |
Apr 05, 2010 | 50.40 | 53.35 | 50.39 | 53.30 | 5,799,242 | +3.16(+6.30%) |
Apr 01, 2010 | 49.37 | 50.14 | 50.14 | 50.14 | 5,208,839 | +1.02(+2.07%) |
Mar 31, 2010 | 49.57 | 49.84 | 48.84 | 49.12 | 4,567,841 | -0.92(-1.84%) |
Mar 30, 2010 | 49.80 | 50.48 | 49.30 | 50.04 | 4,301,184 | +0.26(+0.52%) |
Mar 29, 2010 | 49.98 | 50.29 | 49.14 | 49.78 | 3,644,307 | +0.14(+0.29%) |
Mar 26, 2010 | 48.60 | 50.50 | 48.46 | 49.64 | 4,763,197 | +1.44(+2.98%) |
Mar 25, 2010 | 49.43 | 50.00 | 48.13 | 48.20 | 4,872,519 | -0.91(-1.85%) |
Mar 24, 2010 | 49.14 | 50.04 | 48.78 | 49.11 | 5,608,078 | -0.34(-0.68%) |
Mar 23, 2010 | 49.82 | 50.15 | 48.38 | 49.45 | 5,093,393 | -0.14(-0.27%) |
Mar 22, 2010 | 45.93 | 49.81 | 45.51 | 49.58 | 7,531,134 | +3.10(+6.68%) |
Mar 19, 2010 | 47.11 | 47.16 | 46.25 | 46.48 | 3,843,742 | -0.17(-0.36%) |
Mar 18, 2010 | 46.98 | 47.15 | 46.45 | 46.65 | 2,644,525 | -0.52(-1.10%) |
Mar 17, 2010 | 48.03 | 48.80 | 46.95 | 47.17 | 5,023,424 | -0.53(-1.11%) |
Mar 16, 2010 | 45.97 | 47.81 | 45.53 | 47.70 | 5,302,457 | +2.05(+4.48%) |
Mar 15, 2010 | 45.06 | 46.12 | 44.89 | 45.65 | 3,158,829 | -0.65(-1.40%) |
Mar 12, 2010 | 46.51 | 46.93 | 45.80 | 46.30 | 2,915,432 | +0.18(+0.39%) |
Mar 11, 2010 | 45.53 | 46.14 | 45.22 | 46.12 | 2,992,580 | +0.15(+0.32%) |
Mar 10, 2010 | 45.30 | 46.57 | 44.74 | 45.97 | 3,992,897 | +0.77(+1.71%) |
Mar 09, 2010 | 44.50 | 46.30 | 44.28 | 45.20 | 4,714,483 | +0.51(+1.13%) |
Mar 08, 2010 | 44.10 | 45.31 | 43.77 | 44.69 | 3,420,245 | +0.81(+1.85%) |
Mar 05, 2010 | 42.98 | 44.09 | 42.97 | 43.88 | 2,801,749 | +1.20(+2.81%) |
Mar 04, 2010 | 43.12 | 43.25 | 42.30 | 42.68 | 2,208,323 | -0.31(-0.72%) |
Mar 03, 2010 | 43.39 | 43.76 | 42.86 | 42.99 | 3,026,324 | -0.32(-0.75%) |
Mar 02, 2010 | 43.40 | 43.56 | 42.93 | 43.32 | 3,380,740 | +0.42(+0.98%) |