Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 44.93 | 46.29 | 44.87 | 44.93 | 1,370,714 | -1.31(-2.83%) |
May 27, 2010 | 45.72 | 46.29 | 45.00 | 46.24 | 1,244,928 | +1.82(+4.11%) |
May 26, 2010 | 44.48 | 45.46 | 44.04 | 44.42 | 1,719,613 | +0.71(+1.63%) |
May 25, 2010 | 42.47 | 43.71 | 42.00 | 43.71 | 1,659,782 | +0.07(+0.16%) |
May 24, 2010 | 43.73 | 44.35 | 43.55 | 43.63 | 1,149,319 | -0.43(-0.96%) |
May 21, 2010 | 42.20 | 44.33 | 42.20 | 44.06 | 1,981,740 | +0.76(+1.76%) |
May 20, 2010 | 43.47 | 44.42 | 43.18 | 43.30 | 112 | -2.70(-5.87%) |
May 19, 2010 | 46.18 | 46.78 | 45.13 | 46.00 | 1,852,250 | -0.44(-0.95%) |
May 18, 2010 | 47.70 | 48.20 | 46.27 | 46.44 | 1,718,784 | -0.75(-1.60%) |
May 17, 2010 | 46.99 | 47.61 | 45.77 | 47.20 | 1,236,542 | +0.36(+0.78%) |
May 14, 2010 | 46.83 | 47.39 | 46.30 | 46.83 | 1,169,071 | -0.89(-1.86%) |
May 13, 2010 | 48.20 | 48.54 | 47.58 | 47.72 | 958,562 | -0.74(-1.52%) |
May 12, 2010 | 48.54 | 49.13 | 47.89 | 48.45 | 2,985,740 | +0.18(+0.37%) |
May 11, 2010 | 49.31 | 49.36 | 48.17 | 48.28 | 2,338,022 | -0.48(-0.98%) |
May 10, 2010 | 48.28 | 48.82 | 48.27 | 48.75 | 2,413,411 | +3.52(+7.77%) |
May 07, 2010 | 45.74 | 46.52 | 44.06 | 45.24 | 2,564,936 | -1.06(-2.30%) |
May 06, 2010 | 46.29 | 48.75 | 43.15 | 46.30 | 564 | -1.45(-3.04%) |
May 05, 2010 | 48.47 | 49.36 | 46.88 | 47.75 | 2,387,355 | -1.40(-2.85%) |
May 04, 2010 | 50.52 | 50.58 | 48.49 | 49.15 | 112 | -3.00(-5.76%) |
May 03, 2010 | 49.77 | 53.05 | 49.32 | 52.15 | 4,477,708 | +1.43(+2.81%) |
Apr 30, 2010 | 51.67 | 52.54 | 50.48 | 50.73 | 2,203,699 | -0.85(-1.65%) |
Apr 29, 2010 | 49.96 | 51.91 | 49.80 | 51.58 | 1,976,354 | +1.93(+3.89%) |
Apr 28, 2010 | 49.24 | 49.93 | 48.64 | 49.65 | 1,746,395 | +0.62(+1.26%) |
Apr 27, 2010 | 51.02 | 51.08 | 48.71 | 49.03 | 190 | -2.20(-4.29%) |
Apr 26, 2010 | 50.99 | 52.05 | 50.65 | 51.22 | 2,239,068 | +0.50(+1.00%) |
Apr 23, 2010 | 49.38 | 50.75 | 48.75 | 50.72 | 2,099,387 | +1.17(+2.36%) |
Apr 22, 2010 | 47.82 | 49.60 | 47.16 | 49.55 | 1,474,390 | +1.35(+2.79%) |
Apr 21, 2010 | 47.84 | 48.59 | 47.53 | 48.20 | 6,188 | +0.52(+1.10%) |
Apr 20, 2010 | 47.11 | 47.93 | 46.79 | 47.68 | 1,180,812 | +0.82(+1.76%) |
Apr 19, 2010 | 46.36 | 46.89 | 45.88 | 46.86 | 1,150,124 | +0.01(+0.02%) |
Apr 16, 2010 | 47.17 | 48.70 | 45.78 | 46.85 | 2,149,265 | -0.34(-0.71%) |
Apr 15, 2010 | 45.42 | 47.93 | 45.15 | 47.19 | 3,219,756 | +1.62(+3.56%) |
Apr 14, 2010 | 44.23 | 45.67 | 44.11 | 45.57 | 2,162,493 | +1.49(+3.38%) |
Apr 13, 2010 | 43.69 | 44.33 | 43.67 | 44.08 | 1,587,089 | +0.43(+0.99%) |
Apr 12, 2010 | 42.77 | 43.75 | 42.73 | 43.64 | 1,287,393 | +0.76(+1.78%) |
Apr 09, 2010 | 42.61 | 43.26 | 42.30 | 42.88 | 992,523 | +0.30(+0.71%) |
Apr 08, 2010 | 42.41 | 42.79 | 41.80 | 42.58 | 1,062,770 | +0.13(+0.31%) |
Apr 07, 2010 | 43.09 | 43.34 | 42.17 | 42.45 | 1,494,943 | -0.83(-1.92%) |
Apr 06, 2010 | 43.48 | 43.80 | 42.95 | 43.28 | 1,209,572 | -0.56(-1.27%) |
Apr 05, 2010 | 43.50 | 44.24 | 43.32 | 43.84 | 952,481 | +0.36(+0.84%) |
Apr 01, 2010 | 42.03 | 43.48 | 43.48 | 43.48 | 1,707,370 | +1.64(+3.92%) |
Mar 31, 2010 | 42.16 | 42.46 | 41.67 | 41.84 | 816,308 | -0.39(-0.92%) |
Mar 30, 2010 | 42.78 | 43.02 | 41.87 | 42.23 | 977,914 | -0.48(-1.12%) |
Mar 29, 2010 | 42.48 | 42.89 | 42.40 | 42.71 | 925,330 | +0.39(+0.92%) |
Mar 26, 2010 | 42.83 | 43.22 | 41.74 | 42.32 | 1,638,590 | -0.43(-0.99%) |
Mar 25, 2010 | 44.40 | 44.64 | 42.63 | 42.74 | 2,763,063 | -1.30(-2.96%) |
Mar 24, 2010 | 44.19 | 44.93 | 44.00 | 44.04 | 1,639,034 | -0.40(-0.90%) |
Mar 23, 2010 | 44.02 | 44.53 | 43.51 | 44.44 | 1,681,054 | +0.56(+1.27%) |
Mar 22, 2010 | 42.52 | 44.55 | 42.46 | 43.88 | 2,377,442 | +0.87(+2.02%) |
Mar 19, 2010 | 42.87 | 43.26 | 42.38 | 43.02 | 2,000,785 | +0.16(+0.37%) |
Mar 18, 2010 | 43.97 | 43.97 | 42.11 | 42.86 | 2,194,239 | -1.12(-2.54%) |
Mar 17, 2010 | 41.48 | 44.64 | 41.41 | 43.97 | 4,782,493 | +2.80(+6.80%) |
Mar 16, 2010 | 40.46 | 41.29 | 40.12 | 41.17 | 2,801,601 | +0.89(+2.22%) |
Mar 15, 2010 | 40.08 | 40.28 | 40.02 | 40.28 | 943,729 | +0.19(+0.49%) |
Mar 12, 2010 | 40.68 | 40.74 | 39.92 | 40.08 | 1,055,901 | -0.34(-0.83%) |
Mar 11, 2010 | 39.90 | 40.43 | 39.61 | 40.42 | 774,175 | +0.20(+0.51%) |
Mar 10, 2010 | 40.52 | 40.79 | 40.07 | 40.22 | 1,071,404 | -0.25(-0.61%) |
Mar 09, 2010 | 40.57 | 40.85 | 40.02 | 40.46 | 1,581,006 | -0.23(-0.57%) |
Mar 08, 2010 | 39.96 | 40.75 | 39.76 | 40.69 | 1,111,110 | +0.76(+1.91%) |
Mar 05, 2010 | 39.15 | 39.98 | 39.10 | 39.93 | 979,228 | +1.17(+3.02%) |
Mar 04, 2010 | 38.87 | 39.28 | 38.38 | 38.76 | 1,452,625 | -0.11(-0.27%) |
Mar 03, 2010 | 37.95 | 39.00 | 37.85 | 38.87 | 1,403,178 | +1.07(+2.84%) |
Mar 02, 2010 | 38.26 | 38.56 | 37.75 | 37.80 | 1,470,871 | -0.29(-0.77%) |