Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 46.95 | 47.00 | 46.29 | 46.69 | 517,532 | -0.26(-0.55%) |
May 27, 2010 | 45.86 | 46.95 | 45.58 | 46.95 | 498,928 | +2.01(+4.47%) |
May 26, 2010 | 44.87 | 45.98 | 44.64 | 44.94 | 489,895 | +0.08(+0.18%) |
May 25, 2010 | 44.15 | 44.87 | 42.65 | 44.86 | 1,148,704 | +0.15(+0.34%) |
May 24, 2010 | 44.72 | 45.38 | 44.15 | 44.71 | 492,444 | -0.73(-1.61%) |
May 21, 2010 | 44.10 | 46.48 | 44.00 | 45.44 | 818,459 | +0.73(+1.63%) |
May 20, 2010 | 44.76 | 45.66 | 44.09 | 44.71 | 1,053,244 | -0.46(-1.02%) |
May 19, 2010 | 45.41 | 46.55 | 44.75 | 45.17 | 563,324 | -0.53(-1.16%) |
May 18, 2010 | 46.92 | 47.76 | 45.69 | 45.70 | 823,699 | +0.12(+0.26%) |
May 17, 2010 | 46.70 | 46.98 | 45.07 | 45.58 | 926,093 | -1.32(-2.81%) |
May 14, 2010 | 46.55 | 47.08 | 45.47 | 46.90 | 503,470 | -0.02(-0.04%) |
May 13, 2010 | 47.20 | 48.06 | 46.43 | 46.92 | 714,237 | -0.74(-1.55%) |
May 12, 2010 | 48.29 | 48.57 | 46.95 | 47.66 | 1,247,730 | -0.66(-1.37%) |
May 11, 2010 | 49.63 | 49.81 | 48.06 | 48.32 | 664,603 | -1.14(-2.30%) |
May 10, 2010 | 49.50 | 51.83 | 48.85 | 49.46 | 814,083 | +2.19(+4.63%) |
May 07, 2010 | 47.72 | 48.46 | 46.25 | 47.27 | 559,830 | -0.64(-1.34%) |
May 06, 2010 | 48.13 | 49.50 | 45.61 | 47.91 | 662,849 | -0.70(-1.44%) |
May 05, 2010 | 48.56 | 49.79 | 48.00 | 48.61 | 1,271,227 | -1.51(-3.01%) |
May 04, 2010 | 49.10 | 51.32 | 48.41 | 50.12 | 1,338,269 | +0.35(+0.70%) |
May 03, 2010 | 51.42 | 51.75 | 47.83 | 49.77 | 2,428,974 | -1.81(-3.51%) |
Apr 30, 2010 | 53.92 | 55.16 | 51.04 | 51.58 | 3,615,648 | -7.02(-11.98%) |
Apr 29, 2010 | 58.31 | 59.30 | 57.80 | 58.60 | 872,968 | +0.30(+0.51%) |
Apr 28, 2010 | 60.14 | 60.32 | 57.70 | 58.30 | 675,809 | -1.79(-2.98%) |
Apr 27, 2010 | 61.53 | 61.56 | 59.95 | 60.09 | 328,452 | -1.34(-2.18%) |
Apr 26, 2010 | 61.55 | 61.85 | 60.66 | 61.43 | 486,793 | -0.03(-0.05%) |
Apr 23, 2010 | 61.05 | 61.47 | 60.70 | 61.46 | 135,750 | +0.42(+0.69%) |
Apr 22, 2010 | 59.43 | 61.10 | 58.47 | 61.04 | 345,202 | +1.15(+1.92%) |
Apr 21, 2010 | 60.03 | 60.48 | 59.47 | 59.89 | 203,764 | +0.02(+0.03%) |
Apr 20, 2010 | 59.92 | 60.12 | 59.34 | 59.87 | 205,056 | +0.43(+0.72%) |
Apr 19, 2010 | 59.00 | 60.00 | 58.40 | 59.44 | 414,272 | +0.21(+0.35%) |
Apr 16, 2010 | 59.23 | 59.92 | 59.01 | 59.23 | 419,999 | +0.05(+0.08%) |
Apr 15, 2010 | 58.50 | 59.87 | 58.32 | 59.18 | 426,156 | +0.55(+0.94%) |
Apr 14, 2010 | 57.64 | 58.71 | 56.15 | 58.63 | 756,214 | +0.72(+1.24%) |
Apr 13, 2010 | 58.48 | 58.52 | 57.00 | 57.91 | 337,285 | -0.70(-1.19%) |
Apr 12, 2010 | 58.85 | 59.23 | 58.10 | 58.61 | 265,248 | -0.04(-0.07%) |
Apr 09, 2010 | 58.93 | 59.00 | 58.45 | 58.65 | 163,343 | -0.15(-0.26%) |
Apr 08, 2010 | 58.28 | 58.93 | 58.00 | 58.80 | 268,085 | +0.19(+0.32%) |
Apr 07, 2010 | 58.74 | 58.80 | 58.00 | 58.61 | 278,306 | -0.06(-0.10%) |
Apr 06, 2010 | 58.35 | 58.94 | 58.30 | 58.67 | 202,006 | +0.38(+0.65%) |
Apr 05, 2010 | 57.12 | 58.36 | 56.72 | 58.29 | 326,960 | +1.15(+2.01%) |
Apr 01, 2010 | 57.69 | 57.14 | 57.14 | 57.14 | 286,000 | -0.23(-0.39%) |
Mar 31, 2010 | 57.38 | 58.62 | 56.91 | 57.37 | 440,709 | +0.15(+0.25%) |
Mar 30, 2010 | 57.16 | 57.48 | 55.45 | 57.22 | 969,022 | +0.06(+0.10%) |
Mar 29, 2010 | 59.68 | 59.68 | 56.85 | 57.16 | 1,162,434 | -2.82(-4.70%) |
Mar 26, 2010 | 60.98 | 61.17 | 59.94 | 59.98 | 209,724 | -0.74(-1.22%) |
Mar 25, 2010 | 61.60 | 62.64 | 60.45 | 60.72 | 304,452 | -0.74(-1.20%) |
Mar 24, 2010 | 61.46 | 62.18 | 61.27 | 61.46 | 199,446 | -0.46(-0.74%) |
Mar 23, 2010 | 61.61 | 62.00 | 61.00 | 61.92 | 160,744 | +0.31(+0.50%) |
Mar 22, 2010 | 59.71 | 61.94 | 59.45 | 61.61 | 370,003 | +1.61(+2.68%) |
Mar 19, 2010 | 59.99 | 60.14 | 59.75 | 60.00 | 267,525 | +0.00(+0.00%) |
Mar 18, 2010 | 60.01 | 60.66 | 59.90 | 60.00 | 208,779 | -0.10(-0.17%) |
Mar 17, 2010 | 60.00 | 60.90 | 59.79 | 60.10 | 320,001 | +0.16(+0.27%) |
Mar 16, 2010 | 60.20 | 60.53 | 59.62 | 59.94 | 314,838 | -0.06(-0.10%) |
Mar 15, 2010 | 59.73 | 60.55 | 59.63 | 60.00 | 442,152 | -0.87(-1.43%) |
Mar 12, 2010 | 60.88 | 61.00 | 59.47 | 60.87 | 578,959 | -1.08(-1.74%) |
Mar 11, 2010 | 62.04 | 62.10 | 61.42 | 61.95 | 243,725 | -0.09(-0.15%) |
Mar 10, 2010 | 61.73 | 62.53 | 61.61 | 62.04 | 214,900 | -0.01(-0.02%) |
Mar 09, 2010 | 61.70 | 62.77 | 61.01 | 62.05 | 345,010 | +0.33(+0.53%) |
Mar 08, 2010 | 61.26 | 62.00 | 61.26 | 61.72 | 356,525 | +0.64(+1.05%) |
Mar 05, 2010 | 60.00 | 61.19 | 59.71 | 61.08 | 376,911 | +1.38(+2.31%) |
Mar 04, 2010 | 59.14 | 60.14 | 58.50 | 59.70 | 308,910 | +0.81(+1.38%) |
Mar 03, 2010 | 59.68 | 59.86 | 58.80 | 58.89 | 249,117 | -0.58(-0.98%) |
Mar 02, 2010 | 59.76 | 61.00 | 58.74 | 59.47 | 804,274 | +0.31(+0.52%) |