Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 43.84 | 45.03 | 43.53 | 43.84 | 4,825,540 | -1.11(-2.47%) |
May 27, 2010 | 43.68 | 45.02 | 43.58 | 44.95 | 4,633,922 | +2.41(+5.68%) |
May 26, 2010 | 43.82 | 43.88 | 42.35 | 42.54 | 5,920 | -0.51(-1.19%) |
May 25, 2010 | 41.01 | 43.16 | 40.79 | 43.05 | 6,527,478 | +0.79(+1.87%) |
May 24, 2010 | 43.41 | 43.41 | 42.23 | 42.26 | 5,502,616 | -1.34(-3.08%) |
May 21, 2010 | 41.57 | 43.95 | 41.29 | 43.60 | 7,408,650 | +1.15(+2.70%) |
May 20, 2010 | 42.71 | 43.48 | 42.38 | 42.46 | 8,108 | -2.87(-6.33%) |
May 19, 2010 | 45.13 | 45.70 | 44.14 | 45.32 | 6,462,666 | -0.16(-0.36%) |
May 18, 2010 | 46.51 | 46.99 | 45.17 | 45.49 | 134,234 | -0.25(-0.54%) |
May 17, 2010 | 46.45 | 46.67 | 44.43 | 45.74 | 5,352,355 | -0.46(-1.00%) |
May 14, 2010 | 46.20 | 47.33 | 45.51 | 46.20 | 6,069,878 | -1.60(-3.34%) |
May 13, 2010 | 48.44 | 48.57 | 47.56 | 47.80 | 6,999,685 | -0.69(-1.43%) |
May 12, 2010 | 48.59 | 48.92 | 47.65 | 48.49 | 5,567,714 | +0.19(+0.39%) |
May 11, 2010 | 49.11 | 49.26 | 48.02 | 48.30 | 9,515 | -1.10(-2.24%) |
May 10, 2010 | 48.17 | 49.43 | 48.12 | 49.40 | 8,675,029 | +2.65(+5.66%) |
May 07, 2010 | 48.05 | 48.28 | 46.15 | 46.76 | 7,600,501 | +0.63(+1.38%) |
May 06, 2010 | 47.99 | 50.43 | 45.32 | 46.12 | 3,397 | -3.62(-7.27%) |
May 05, 2010 | 50.17 | 51.41 | 49.69 | 49.74 | 8,375,040 | -1.66(-3.24%) |
May 04, 2010 | 52.10 | 52.15 | 50.28 | 51.40 | 21,295 | -1.36(-2.58%) |
May 03, 2010 | 52.68 | 53.25 | 51.69 | 52.76 | 3,775,821 | +0.40(+0.76%) |
Apr 30, 2010 | 53.08 | 53.36 | 51.16 | 52.37 | 5,545,040 | -0.63(-1.20%) |
Apr 29, 2010 | 52.84 | 53.43 | 52.24 | 53.00 | 4,089,488 | +0.54(+1.02%) |
Apr 28, 2010 | 52.96 | 53.52 | 51.37 | 52.47 | 6,116,079 | +0.26(+0.51%) |
Apr 27, 2010 | 53.46 | 54.57 | 52.15 | 52.20 | 50,283 | -1.65(-3.06%) |
Apr 26, 2010 | 53.90 | 54.31 | 53.54 | 53.85 | 3,177,345 | -0.15(-0.27%) |
Apr 23, 2010 | 52.95 | 54.00 | 52.45 | 54.00 | 4,027,348 | +1.10(+2.07%) |
Apr 22, 2010 | 52.25 | 53.01 | 51.96 | 52.90 | 3,476,303 | -0.45(-0.85%) |
Apr 21, 2010 | 53.71 | 54.00 | 52.88 | 53.36 | 18,441 | -0.45(-0.84%) |
Apr 20, 2010 | 52.66 | 54.20 | 52.66 | 53.81 | 13,166 | +1.50(+2.87%) |
Apr 19, 2010 | 51.91 | 52.37 | 51.30 | 52.31 | 3,414,327 | -0.14(-0.27%) |
Apr 16, 2010 | 53.08 | 53.53 | 51.78 | 52.45 | 4,650,153 | -1.04(-1.94%) |
Apr 15, 2010 | 53.98 | 53.98 | 53.02 | 53.49 | 4,106,871 | -0.54(-0.99%) |
Apr 14, 2010 | 54.07 | 54.51 | 53.10 | 54.03 | 4,533,402 | +0.40(+0.75%) |
Apr 13, 2010 | 53.77 | 54.06 | 52.68 | 53.62 | 3,709,927 | -0.17(-0.32%) |
Apr 12, 2010 | 53.74 | 54.04 | 53.37 | 53.79 | 2,592,862 | +0.44(+0.82%) |
Apr 09, 2010 | 53.37 | 53.69 | 53.00 | 53.36 | 3,728,921 | +0.46(+0.87%) |
Apr 08, 2010 | 51.58 | 53.14 | 51.07 | 52.90 | 5,038,014 | +0.92(+1.78%) |
Apr 07, 2010 | 52.85 | 52.93 | 51.73 | 51.97 | 4,439,456 | -1.01(-1.90%) |
Apr 06, 2010 | 52.75 | 53.17 | 52.62 | 52.98 | 4,044,241 | +0.12(+0.23%) |
Apr 05, 2010 | 52.96 | 53.24 | 52.74 | 52.86 | 4,222,645 | +0.36(+0.69%) |
Apr 01, 2010 | 51.98 | 52.49 | 52.49 | 52.49 | 4,252,114 | +0.95(+1.84%) |
Mar 31, 2010 | 51.28 | 52.04 | 50.93 | 51.55 | 3,512,797 | +0.35(+0.69%) |
Mar 30, 2010 | 50.47 | 51.41 | 50.12 | 51.19 | 4,261,721 | +0.86(+1.70%) |
Mar 29, 2010 | 49.53 | 50.63 | 49.22 | 50.33 | 4,148,430 | +1.16(+2.36%) |
Mar 26, 2010 | 49.97 | 50.11 | 48.89 | 49.17 | 3,932,948 | -0.48(-0.96%) |
Mar 25, 2010 | 51.11 | 51.11 | 49.58 | 49.65 | 2,909,357 | -0.98(-1.94%) |
Mar 24, 2010 | 50.20 | 51.00 | 49.98 | 50.63 | 3,175,262 | +0.01(+0.02%) |
Mar 23, 2010 | 50.46 | 50.79 | 50.09 | 50.62 | 3,125,306 | +0.04(+0.08%) |
Mar 22, 2010 | 49.85 | 50.79 | 49.67 | 50.58 | 3,028,699 | +0.16(+0.31%) |
Mar 19, 2010 | 51.00 | 51.20 | 49.82 | 50.42 | 4,885,042 | -0.39(-0.76%) |
Mar 18, 2010 | 51.46 | 51.54 | 50.10 | 50.81 | 3,434,656 | -0.82(-1.58%) |
Mar 17, 2010 | 51.11 | 52.01 | 51.08 | 51.63 | 3,521,451 | +0.82(+1.62%) |
Mar 16, 2010 | 50.09 | 50.89 | 49.72 | 50.80 | 3,737,518 | +1.01(+2.02%) |
Mar 15, 2010 | 49.66 | 49.86 | 49.51 | 49.80 | 3,668,116 | -0.68(-1.35%) |
Mar 12, 2010 | 50.53 | 50.81 | 50.27 | 50.48 | 1,976,558 | +0.26(+0.51%) |
Mar 11, 2010 | 50.19 | 50.41 | 49.86 | 50.23 | 2,862,538 | -0.18(-0.36%) |
Mar 10, 2010 | 49.66 | 50.65 | 49.66 | 50.41 | 3,522,912 | +0.63(+1.27%) |
Mar 09, 2010 | 50.05 | 50.16 | 49.41 | 49.77 | 4,197,929 | -0.62(-1.22%) |
Mar 08, 2010 | 50.75 | 50.85 | 49.87 | 50.39 | 2,584,716 | -0.24(-0.47%) |
Mar 05, 2010 | 50.18 | 50.66 | 49.89 | 50.63 | 4,136,988 | +0.92(+1.85%) |
Mar 04, 2010 | 49.82 | 50.10 | 49.21 | 49.71 | 3,412,729 | -0.11(-0.21%) |
Mar 03, 2010 | 49.77 | 50.23 | 49.67 | 49.82 | 3,510,647 | +0.27(+0.55%) |
Mar 02, 2010 | 49.63 | 50.19 | 49.35 | 49.54 | 4,323,433 | +0.18(+0.37%) |