Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 46.38 | 48.63 | 45.61 | 46.38 | 859,539 | -2.22(-4.57%) |
May 27, 2010 | 46.04 | 48.62 | 45.69 | 48.60 | 919,056 | +4.33(+9.77%) |
May 26, 2010 | 44.27 | 46.70 | 43.91 | 44.27 | 1,986 | -0.12(-0.27%) |
May 25, 2010 | 42.65 | 44.48 | 41.68 | 44.39 | 659 | -0.28(-0.63%) |
May 24, 2010 | 45.11 | 46.89 | 44.63 | 44.67 | 932,928 | -0.31(-0.69%) |
May 21, 2010 | 41.69 | 45.45 | 41.36 | 44.98 | 1,360,926 | +2.33(+5.45%) |
May 20, 2010 | 43.82 | 44.93 | 42.10 | 42.66 | 1,876,820 | -2.88(-6.32%) |
May 19, 2010 | 45.45 | 45.99 | 43.47 | 45.54 | 1,641,208 | -0.30(-0.66%) |
May 18, 2010 | 49.82 | 50.74 | 45.77 | 45.84 | 8,973 | -2.70(-5.56%) |
May 17, 2010 | 49.94 | 51.25 | 46.92 | 48.54 | 1,259,350 | -1.39(-2.78%) |
May 14, 2010 | 49.92 | 50.65 | 49.20 | 49.92 | 980,200 | -1.58(-3.07%) |
May 13, 2010 | 53.22 | 53.99 | 51.17 | 51.51 | 768,912 | -1.85(-3.47%) |
May 12, 2010 | 50.79 | 53.44 | 50.79 | 53.36 | 683,974 | +2.82(+5.58%) |
May 11, 2010 | 51.03 | 52.05 | 50.40 | 50.54 | 1,167,954 | -0.09(-0.18%) |
May 10, 2010 | 50.04 | 50.64 | 49.48 | 50.63 | 1,413,823 | +4.45(+9.63%) |
May 07, 2010 | 49.48 | 49.48 | 45.07 | 46.18 | 2,327,298 | -3.83(-7.67%) |
May 06, 2010 | 52.04 | 53.08 | 43.19 | 50.01 | 2,049,129 | -0.94(-1.84%) |
May 05, 2010 | 52.37 | 54.90 | 50.76 | 50.95 | 1,399,402 | -2.52(-4.71%) |
May 04, 2010 | 55.68 | 55.80 | 52.96 | 53.47 | 1,057,103 | -3.68(-6.43%) |
May 03, 2010 | 54.42 | 57.39 | 54.42 | 57.15 | 1,029,866 | +3.46(+6.45%) |
Apr 30, 2010 | 58.72 | 59.37 | 53.63 | 53.68 | 1,591,711 | -4.21(-7.28%) |
Apr 29, 2010 | 55.66 | 58.42 | 55.65 | 57.90 | 1,017,965 | +2.44(+4.40%) |
Apr 28, 2010 | 55.93 | 56.81 | 55.09 | 55.46 | 910,393 | -0.13(-0.23%) |
Apr 27, 2010 | 58.62 | 59.01 | 55.17 | 55.58 | 1,168,614 | -3.55(-6.00%) |
Apr 26, 2010 | 59.48 | 59.57 | 58.59 | 59.13 | 745,797 | -0.27(-0.46%) |
Apr 23, 2010 | 59.16 | 59.87 | 58.15 | 59.40 | 850,158 | +0.24(+0.41%) |
Apr 22, 2010 | 56.87 | 59.32 | 56.30 | 59.16 | 713,302 | +1.38(+2.39%) |
Apr 21, 2010 | 57.65 | 58.35 | 56.99 | 57.78 | 691,187 | +0.11(+0.18%) |
Apr 20, 2010 | 55.99 | 57.93 | 55.15 | 57.68 | 2,234,557 | +2.33(+4.20%) |
Apr 19, 2010 | 55.78 | 56.04 | 53.49 | 55.35 | 1,145,990 | -0.96(-1.71%) |
Apr 16, 2010 | 57.04 | 58.15 | 55.02 | 56.31 | 1,746,630 | -2.44(-4.15%) |
Apr 15, 2010 | 57.74 | 59.06 | 57.74 | 58.75 | 1,055,329 | +1.01(+1.75%) |
Apr 14, 2010 | 56.08 | 58.02 | 56.08 | 57.74 | 1,680,032 | +1.92(+3.45%) |
Apr 13, 2010 | 56.21 | 56.23 | 55.72 | 55.82 | 749,884 | +0.07(+0.12%) |
Apr 12, 2010 | 55.45 | 56.29 | 55.17 | 55.75 | 1,129,797 | +0.41(+0.74%) |
Apr 09, 2010 | 53.72 | 55.37 | 53.64 | 55.34 | 1,057,534 | +2.45(+4.63%) |
Apr 08, 2010 | 52.89 | 53.52 | 52.75 | 52.89 | 1,872,972 | -0.49(-0.92%) |
Apr 07, 2010 | 51.80 | 54.71 | 51.56 | 53.39 | 2,771,559 | +2.12(+4.14%) |
Apr 06, 2010 | 49.35 | 51.36 | 49.35 | 51.27 | 927,217 | +1.42(+2.84%) |
Apr 05, 2010 | 49.45 | 50.20 | 49.40 | 49.85 | 1,331,615 | +0.48(+0.97%) |
Apr 01, 2010 | 49.31 | 49.37 | 49.37 | 49.37 | 1,196,090 | +0.56(+1.15%) |
Mar 31, 2010 | 49.17 | 49.51 | 48.35 | 48.81 | 618,358 | -0.63(-1.27%) |
Mar 30, 2010 | 50.81 | 51.58 | 49.26 | 49.44 | 1,252,914 | +0.29(+0.59%) |
Mar 29, 2010 | 48.76 | 49.47 | 48.67 | 49.15 | 935,285 | +0.71(+1.47%) |
Mar 26, 2010 | 48.27 | 49.53 | 48.02 | 48.44 | 852,563 | +0.52(+1.09%) |
Mar 25, 2010 | 49.91 | 50.14 | 47.89 | 47.92 | 915,579 | -1.65(-3.33%) |
Mar 24, 2010 | 49.73 | 50.42 | 49.47 | 49.57 | 783,807 | -0.58(-1.16%) |
Mar 23, 2010 | 49.84 | 50.45 | 48.99 | 50.15 | 917,954 | +0.14(+0.29%) |
Mar 22, 2010 | 49.72 | 50.66 | 49.46 | 50.01 | 1,162,992 | +0.55(+1.10%) |
Mar 19, 2010 | 50.42 | 50.84 | 49.41 | 49.46 | 1,823,392 | -2.20(-4.25%) |
Mar 18, 2010 | 52.69 | 52.72 | 51.45 | 51.66 | 736,602 | -0.89(-1.69%) |
Mar 17, 2010 | 51.06 | 53.05 | 51.06 | 52.55 | 1,884,089 | +1.77(+3.48%) |
Mar 16, 2010 | 49.93 | 50.81 | 49.56 | 50.78 | 2,448,530 | +3.04(+6.37%) |
Mar 15, 2010 | 47.64 | 47.84 | 47.39 | 47.74 | 1,535,220 | -0.80(-1.64%) |
Mar 12, 2010 | 48.33 | 49.27 | 48.17 | 48.54 | 1,758,293 | +0.74(+1.54%) |
Mar 11, 2010 | 45.85 | 48.14 | 45.80 | 47.80 | 1,442,221 | +1.73(+3.75%) |
Mar 10, 2010 | 46.05 | 46.56 | 45.73 | 46.07 | 964,129 | +0.06(+0.13%) |
Mar 09, 2010 | 45.47 | 46.69 | 45.47 | 46.01 | 1,101,770 | +0.06(+0.13%) |
Mar 08, 2010 | 45.96 | 46.35 | 45.24 | 45.95 | 1,380,668 | +0.34(+0.75%) |
Mar 05, 2010 | 44.48 | 46.09 | 44.34 | 45.61 | 1,598,450 | +1.57(+3.56%) |
Mar 04, 2010 | 44.26 | 44.44 | 42.68 | 44.04 | 853,959 | +0.02(+0.05%) |
Mar 03, 2010 | 44.07 | 44.41 | 43.54 | 44.02 | 1,131,296 | +0.14(+0.33%) |
Mar 02, 2010 | 42.88 | 44.45 | 42.88 | 43.88 | 1,381,895 | +1.30(+3.04%) |