Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.44 | 46.24 | 44.99 | 45.44 | 2,045,381 | -1.06(-2.28%) |
May 27, 2010 | 45.53 | 46.55 | 45.53 | 46.50 | 2,826,292 | +1.83(+4.10%) |
May 26, 2010 | 44.98 | 45.98 | 44.34 | 44.67 | 2,498,700 | -0.03(-0.07%) |
May 25, 2010 | 43.00 | 44.77 | 42.37 | 44.70 | 58,013 | +0.31(+0.70%) |
May 24, 2010 | 45.11 | 45.16 | 44.27 | 44.39 | 2,542,034 | -0.72(-1.59%) |
May 21, 2010 | 43.22 | 45.28 | 43.07 | 45.10 | 5,371,467 | +0.94(+2.14%) |
May 20, 2010 | 45.85 | 45.89 | 43.51 | 44.16 | 5,299,571 | -2.82(-6.00%) |
May 19, 2010 | 47.75 | 48.21 | 46.31 | 46.98 | 3,873,726 | -1.73(-3.55%) |
May 18, 2010 | 49.65 | 50.07 | 47.94 | 48.70 | 11,505 | -0.25(-0.52%) |
May 17, 2010 | 49.36 | 49.49 | 47.78 | 48.96 | 2,107,011 | -0.18(-0.36%) |
May 14, 2010 | 49.14 | 50.09 | 48.59 | 49.14 | 2,446,042 | -1.16(-2.32%) |
May 13, 2010 | 50.95 | 51.93 | 50.25 | 50.30 | 3,544,450 | -0.69(-1.36%) |
May 12, 2010 | 50.40 | 51.42 | 50.28 | 50.99 | 2,767,342 | +0.94(+1.89%) |
May 11, 2010 | 50.84 | 51.19 | 49.88 | 50.05 | 32,937 | +0.18(+0.36%) |
May 10, 2010 | 48.94 | 49.90 | 48.70 | 49.87 | 4,215,178 | +4.16(+9.11%) |
May 07, 2010 | 47.32 | 48.18 | 45.57 | 45.71 | 4,257,259 | -1.52(-3.22%) |
May 06, 2010 | 46.90 | 49.67 | 45.41 | 47.23 | 442,323 | -1.98(-4.01%) |
May 05, 2010 | 49.44 | 50.02 | 48.71 | 49.20 | 2,542,799 | -0.83(-1.66%) |
May 04, 2010 | 50.86 | 50.91 | 49.71 | 50.03 | 20,081 | -1.53(-2.97%) |
May 03, 2010 | 51.11 | 51.76 | 50.66 | 51.56 | 2,926,721 | +0.94(+1.87%) |
Apr 30, 2010 | 52.93 | 52.93 | 50.60 | 50.62 | 3,715,360 | -2.38(-4.49%) |
Apr 29, 2010 | 53.11 | 53.35 | 52.71 | 53.00 | 2,314,115 | +0.38(+0.73%) |
Apr 28, 2010 | 52.44 | 53.01 | 51.72 | 52.61 | 4,798,503 | +0.20(+0.37%) |
Apr 27, 2010 | 52.70 | 53.97 | 52.06 | 52.42 | 61,299 | +0.86(+1.67%) |
Apr 26, 2010 | 51.42 | 52.24 | 51.25 | 51.56 | 3,003,566 | +0.37(+0.73%) |
Apr 23, 2010 | 51.27 | 51.80 | 50.55 | 51.18 | 2,026,798 | -0.13(-0.25%) |
Apr 22, 2010 | 50.20 | 51.32 | 49.67 | 51.31 | 1,564,708 | +0.79(+1.56%) |
Apr 21, 2010 | 50.52 | 50.54 | 50.09 | 50.52 | 8,385 | +0.24(+0.47%) |
Apr 20, 2010 | 49.65 | 50.40 | 49.65 | 50.28 | 14,319 | +1.03(+2.10%) |
Apr 19, 2010 | 49.23 | 49.56 | 48.54 | 49.25 | 1,187,740 | +0.01(+0.02%) |
Apr 16, 2010 | 49.69 | 50.31 | 48.62 | 49.24 | 2,199,708 | -0.62(-1.24%) |
Apr 15, 2010 | 50.26 | 50.58 | 49.78 | 49.86 | 1,847,180 | -0.55(-1.10%) |
Apr 14, 2010 | 49.90 | 50.51 | 49.49 | 50.42 | 2,071,875 | +0.68(+1.36%) |
Apr 13, 2010 | 49.15 | 49.89 | 48.95 | 49.74 | 2,015,217 | +0.57(+1.16%) |
Apr 12, 2010 | 49.41 | 49.68 | 49.14 | 49.17 | 1,629,644 | -0.04(-0.08%) |
Apr 09, 2010 | 48.46 | 49.46 | 48.41 | 49.21 | 2,457,151 | +0.95(+1.97%) |
Apr 08, 2010 | 48.25 | 48.44 | 47.98 | 48.26 | 1,514,653 | -0.10(-0.20%) |
Apr 07, 2010 | 48.56 | 48.62 | 48.03 | 48.35 | 1,949,537 | -0.29(-0.59%) |
Apr 06, 2010 | 48.00 | 48.66 | 47.89 | 48.64 | 1,190,699 | +0.40(+0.83%) |
Apr 05, 2010 | 47.45 | 48.26 | 47.40 | 48.24 | 1,612,981 | +1.00(+2.12%) |
Apr 01, 2010 | 47.08 | 47.24 | 47.24 | 47.24 | 1,624,873 | +0.48(+1.03%) |
Mar 31, 2010 | 47.33 | 47.45 | 46.67 | 46.76 | 1,556,965 | -0.66(-1.39%) |
Mar 30, 2010 | 47.43 | 47.70 | 47.24 | 47.42 | 1,049,865 | -0.10(-0.21%) |
Mar 29, 2010 | 48.09 | 48.40 | 47.35 | 47.52 | 1,814,436 | -0.22(-0.46%) |
Mar 26, 2010 | 47.48 | 47.88 | 47.28 | 47.74 | 2,299,175 | +0.56(+1.19%) |
Mar 25, 2010 | 48.50 | 48.50 | 47.17 | 47.17 | 1,971,530 | -0.96(-2.00%) |
Mar 24, 2010 | 48.85 | 48.85 | 48.03 | 48.13 | 1,680,943 | -0.65(-1.34%) |
Mar 23, 2010 | 48.21 | 48.85 | 48.05 | 48.79 | 3,827,345 | +0.73(+1.53%) |
Mar 22, 2010 | 47.13 | 48.10 | 47.13 | 48.05 | 1,804,645 | +0.76(+1.60%) |
Mar 19, 2010 | 48.02 | 48.34 | 47.26 | 47.30 | 2,800,038 | -0.39(-0.82%) |
Mar 18, 2010 | 47.84 | 48.00 | 47.57 | 47.69 | 1,886,611 | +0.09(+0.19%) |
Mar 17, 2010 | 47.18 | 47.77 | 47.18 | 47.60 | 2,403,494 | +0.55(+1.18%) |
Mar 16, 2010 | 47.05 | 47.65 | 46.91 | 47.04 | 1,938,157 | +0.11(+0.24%) |