Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 41.73 | 42.52 | 41.17 | 41.73 | 2,111,798 | -0.55(-1.29%) |
May 27, 2010 | 40.58 | 42.46 | 40.19 | 42.27 | 3,323,217 | +3.29(+8.44%) |
May 26, 2010 | 39.29 | 40.00 | 38.59 | 38.98 | 3,047,589 | -1.08(-2.70%) |
May 25, 2010 | 38.11 | 40.20 | 37.93 | 40.07 | 3,114,253 | +0.55(+1.38%) |
May 24, 2010 | 40.32 | 40.41 | 39.44 | 39.52 | 2,360,920 | -1.50(-3.66%) |
May 21, 2010 | 39.50 | 41.42 | 39.40 | 41.02 | 3,858,088 | +1.15(+2.89%) |
May 20, 2010 | 39.64 | 41.26 | 39.45 | 39.87 | 3,802,511 | -1.34(-3.24%) |
May 19, 2010 | 40.89 | 41.50 | 40.21 | 41.20 | 4,351,345 | +0.90(+2.23%) |
May 18, 2010 | 42.58 | 42.63 | 40.19 | 40.30 | 1,496 | -1.43(-3.43%) |
May 17, 2010 | 42.24 | 42.40 | 40.50 | 41.74 | 3,994,207 | +0.25(+0.61%) |
May 14, 2010 | 41.48 | 42.15 | 40.57 | 41.48 | 4,246,341 | -1.38(-3.21%) |
May 13, 2010 | 43.68 | 43.76 | 42.68 | 42.86 | 3,037,430 | -1.46(-3.29%) |
May 12, 2010 | 44.23 | 44.97 | 43.63 | 44.32 | 4,009,532 | +0.53(+1.21%) |
May 11, 2010 | 44.46 | 44.67 | 43.62 | 43.79 | 2,811,552 | -0.89(-1.98%) |
May 10, 2010 | 44.44 | 44.74 | 43.82 | 44.67 | 5,995,154 | +4.36(+10.82%) |
May 07, 2010 | 40.59 | 41.26 | 38.73 | 40.31 | 7,532,301 | +0.05(+0.12%) |
May 06, 2010 | 42.04 | 42.53 | 37.91 | 40.26 | 5,921,142 | -2.49(-5.83%) |
May 05, 2010 | 43.34 | 44.38 | 42.70 | 42.76 | 4,442,454 | -2.26(-5.01%) |
May 04, 2010 | 45.25 | 45.36 | 44.60 | 45.01 | 3,108,094 | -2.24(-4.73%) |
May 03, 2010 | 47.13 | 47.53 | 46.81 | 47.25 | 1,333,438 | +0.44(+0.95%) |
Apr 30, 2010 | 47.47 | 47.77 | 46.23 | 46.81 | 3,268,603 | -1.81(-3.72%) |
Apr 29, 2010 | 47.94 | 49.07 | 47.61 | 48.61 | 2,792,583 | +1.12(+2.35%) |
Apr 28, 2010 | 47.63 | 47.89 | 46.12 | 47.49 | 3,841,972 | +0.67(+1.44%) |
Apr 27, 2010 | 48.57 | 49.27 | 46.65 | 46.82 | 3,787,914 | -3.04(-6.10%) |
Apr 26, 2010 | 50.12 | 50.52 | 49.63 | 49.86 | 2,782,061 | +0.72(+1.47%) |
Apr 23, 2010 | 48.63 | 49.20 | 48.33 | 49.14 | 1,804,780 | -0.36(-0.73%) |
Apr 22, 2010 | 49.01 | 49.53 | 48.50 | 49.50 | 3,551,960 | -0.99(-1.96%) |
Apr 21, 2010 | 50.68 | 51.07 | 49.82 | 50.49 | 1,997,262 | -0.46(-0.91%) |
Apr 20, 2010 | 51.37 | 51.54 | 50.51 | 50.95 | 293 | +0.81(+1.62%) |
Apr 19, 2010 | 50.35 | 50.87 | 49.03 | 50.14 | 8,007,883 | -0.41(-0.81%) |
Apr 16, 2010 | 54.77 | 55.02 | 49.89 | 50.55 | 13,157,498 | -5.15(-9.24%) |
Apr 15, 2010 | 55.37 | 56.00 | 55.28 | 55.69 | 1,131,310 | +0.10(+0.17%) |
Apr 14, 2010 | 55.22 | 55.65 | 54.83 | 55.60 | 1,640,678 | +1.98(+3.70%) |
Apr 13, 2010 | 53.89 | 53.92 | 53.12 | 53.61 | 940,183 | -0.11(-0.20%) |
Apr 12, 2010 | 54.12 | 54.28 | 53.60 | 53.72 | 1,141,446 | +0.40(+0.74%) |
Apr 09, 2010 | 52.14 | 53.44 | 52.09 | 53.33 | 1,292,203 | +1.50(+2.89%) |
Apr 08, 2010 | 50.69 | 51.95 | 50.54 | 51.83 | 1,861,044 | -0.21(-0.41%) |
Apr 07, 2010 | 52.03 | 52.44 | 51.70 | 52.04 | 1,671,980 | -1.33(-2.49%) |
Apr 06, 2010 | 52.34 | 53.51 | 52.18 | 53.37 | 1,366,211 | -0.65(-1.21%) |
Apr 05, 2010 | 53.68 | 54.34 | 53.62 | 54.02 | 663,106 | +0.56(+1.05%) |
Apr 01, 2010 | 53.19 | 53.46 | 53.46 | 53.46 | 1,052,373 | +1.08(+2.06%) |
Mar 31, 2010 | 51.96 | 52.88 | 51.81 | 52.39 | 1,576,096 | -0.78(-1.47%) |
Mar 30, 2010 | 53.46 | 53.70 | 52.76 | 53.17 | 1,389,253 | -0.42(-0.78%) |
Mar 29, 2010 | 52.82 | 53.59 | 52.40 | 53.59 | 1,721,997 | +0.78(+1.48%) |
Mar 26, 2010 | 52.42 | 53.19 | 52.25 | 52.80 | 2,484,701 | +1.77(+3.46%) |
Mar 25, 2010 | 51.30 | 52.37 | 51.00 | 51.04 | 2,705,140 | +0.81(+1.61%) |
Mar 24, 2010 | 50.21 | 50.53 | 49.83 | 50.23 | 1,426,403 | -0.25(-0.50%) |
Mar 23, 2010 | 49.92 | 50.52 | 49.59 | 50.48 | 1,127,588 | +0.45(+0.90%) |
Mar 22, 2010 | 48.48 | 50.06 | 48.48 | 50.03 | 1,241,523 | +0.03(+0.07%) |
Mar 19, 2010 | 50.67 | 50.72 | 49.51 | 50.00 | 1,523,950 | -0.50(-1.00%) |
Mar 18, 2010 | 50.81 | 50.90 | 49.95 | 50.50 | 1,445,154 | -0.83(-1.62%) |
Mar 17, 2010 | 51.22 | 51.52 | 51.07 | 51.33 | 1,976,064 | +0.49(+0.97%) |
Mar 16, 2010 | 50.05 | 50.92 | 49.80 | 50.84 | 2,105,094 | +1.65(+3.35%) |
Mar 15, 2010 | 48.85 | 49.19 | 48.78 | 49.19 | 2,447,243 | -0.18(-0.36%) |
Mar 12, 2010 | 50.21 | 50.21 | 48.99 | 49.37 | 1,830,891 | +0.60(+1.23%) |
Mar 11, 2010 | 48.50 | 48.82 | 48.24 | 48.77 | 1,303,507 | +0.61(+1.26%) |
Mar 10, 2010 | 47.82 | 48.54 | 47.77 | 48.16 | 1,617,618 | +0.46(+0.96%) |
Mar 09, 2010 | 46.72 | 47.92 | 46.64 | 47.71 | 1,434,683 | +0.42(+0.88%) |
Mar 08, 2010 | 47.53 | 47.71 | 47.22 | 47.29 | 1,205,781 | -0.01(-0.03%) |
Mar 05, 2010 | 46.62 | 47.35 | 46.47 | 47.30 | 1,609,600 | +1.30(+2.83%) |
Mar 04, 2010 | 46.39 | 46.70 | 45.64 | 46.00 | 2,472,691 | +0.64(+1.41%) |
Mar 03, 2010 | 45.15 | 45.79 | 44.89 | 45.36 | 2,140,571 | +1.17(+2.65%) |
Mar 02, 2010 | 44.52 | 44.62 | 44.05 | 44.19 | 1,506,038 | +0.36(+0.82%) |