Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.20 | 37.82 | 35.87 | 36.20 | 6,922,945 | -1.88(-4.94%) |
May 27, 2010 | 37.75 | 38.37 | 36.93 | 38.08 | 7,036,667 | +2.00(+5.54%) |
May 26, 2010 | 35.48 | 36.66 | 35.25 | 36.08 | 7,293,642 | +1.08(+3.09%) |
May 25, 2010 | 33.42 | 35.15 | 33.23 | 35.00 | 100 | +0.58(+1.69%) |
May 24, 2010 | 35.71 | 36.01 | 34.34 | 34.42 | 3,886,460 | -1.42(-3.96%) |
May 21, 2010 | 34.11 | 35.98 | 33.81 | 35.84 | 5,587,199 | +1.31(+3.79%) |
May 20, 2010 | 34.31 | 35.60 | 34.12 | 34.53 | 6,915,394 | -1.98(-5.42%) |
May 19, 2010 | 36.89 | 37.20 | 34.78 | 36.51 | 5,669,953 | -0.24(-0.65%) |
May 18, 2010 | 37.94 | 38.51 | 36.45 | 36.75 | 300 | -0.50(-1.34%) |
May 17, 2010 | 38.16 | 38.85 | 36.26 | 37.25 | 6,981,610 | -0.05(-0.13%) |
May 14, 2010 | 37.30 | 37.81 | 36.84 | 37.30 | 4,963,568 | -0.80(-2.10%) |
May 13, 2010 | 38.98 | 39.52 | 37.95 | 38.10 | 6,013,063 | -1.36(-3.45%) |
May 12, 2010 | 37.76 | 39.52 | 37.48 | 39.46 | 10,834,558 | +2.36(+6.36%) |
May 11, 2010 | 36.46 | 38.53 | 36.34 | 37.10 | 16,332,392 | +1.11(+3.08%) |
May 10, 2010 | 35.50 | 36.07 | 35.20 | 35.99 | 14,805,420 | +0.41(+1.15%) |
May 07, 2010 | 37.50 | 38.32 | 35.17 | 35.58 | 10,032,848 | -2.25(-5.95%) |
May 06, 2010 | 37.89 | 40.26 | 35.00 | 37.83 | 762 | -0.33(-0.86%) |
May 05, 2010 | 38.92 | 39.98 | 38.16 | 38.16 | 9,969,574 | -1.02(-2.60%) |
May 04, 2010 | 40.03 | 40.94 | 38.88 | 39.18 | 8,666,850 | -1.59(-3.90%) |
May 03, 2010 | 38.00 | 41.71 | 36.84 | 40.77 | 23,314,228 | +1.31(+3.32%) |
Apr 30, 2010 | 39.09 | 40.91 | 36.00 | 39.46 | 28,119,508 | +0.76(+1.96%) |
Apr 29, 2010 | 44.21 | 44.21 | 34.65 | 38.70 | 37,949,404 | -5.77(-12.98%) |
Apr 28, 2010 | 44.10 | 44.81 | 43.76 | 44.47 | 4,788,083 | +0.88(+2.02%) |
Apr 27, 2010 | 46.55 | 46.63 | 43.48 | 43.59 | 8,055,830 | -3.51(-7.45%) |
Apr 26, 2010 | 47.41 | 47.44 | 46.86 | 47.10 | 3,021,640 | -0.21(-0.44%) |
Apr 23, 2010 | 45.95 | 47.35 | 45.60 | 47.31 | 3,749,321 | +1.49(+3.25%) |
Apr 22, 2010 | 44.81 | 45.92 | 44.21 | 45.82 | 3,032,396 | +0.34(+0.75%) |
Apr 21, 2010 | 45.95 | 46.15 | 45.14 | 45.48 | 3,338,081 | -0.56(-1.22%) |
Apr 20, 2010 | 45.29 | 46.52 | 45.15 | 46.04 | 3,162,428 | +1.21(+2.70%) |
Apr 19, 2010 | 44.24 | 45.13 | 44.04 | 44.83 | 2,414,593 | +0.08(+0.18%) |
Apr 16, 2010 | 45.45 | 45.92 | 44.19 | 44.75 | 3,376,362 | -0.87(-1.91%) |
Apr 15, 2010 | 45.63 | 46.13 | 45.38 | 45.62 | 1,681,865 | -0.12(-0.26%) |
Apr 14, 2010 | 44.85 | 45.83 | 44.42 | 45.74 | 2,809,017 | +1.22(+2.74%) |
Apr 13, 2010 | 45.50 | 45.50 | 44.09 | 44.52 | 2,894,168 | -1.14(-2.50%) |
Apr 12, 2010 | 45.31 | 45.95 | 44.99 | 45.66 | 1,489,487 | +0.43(+0.95%) |
Apr 09, 2010 | 45.18 | 45.33 | 44.73 | 45.23 | 1,639,301 | +0.29(+0.65%) |
Apr 08, 2010 | 44.56 | 45.03 | 44.24 | 44.94 | 2,254,321 | -0.14(-0.31%) |
Apr 07, 2010 | 45.51 | 45.67 | 44.62 | 45.08 | 2,831,305 | -0.57(-1.25%) |
Apr 06, 2010 | 45.23 | 45.70 | 44.80 | 45.65 | 2,619,674 | +0.08(+0.18%) |
Apr 05, 2010 | 44.68 | 45.64 | 44.51 | 45.57 | 2,424,345 | +1.10(+2.47%) |
Apr 01, 2010 | 44.47 | 44.47 | 44.47 | 0 | +1.61(+3.76%) | |
Mar 31, 2010 | 42.92 | 43.09 | 42.61 | 42.86 | 2,237,049 | +0.11(+0.26%) |
Mar 30, 2010 | 42.49 | 42.87 | 42.08 | 42.75 | 2,735,920 | +0.54(+1.28%) |
Mar 29, 2010 | 41.25 | 42.39 | 41.18 | 42.21 | 2,467,730 | +1.11(+2.70%) |
Mar 26, 2010 | 41.38 | 41.85 | 40.89 | 41.10 | 2,718,697 | -0.08(-0.19%) |
Mar 25, 2010 | 42.40 | 42.52 | 41.16 | 41.18 | 2,670,436 | -0.76(-1.81%) |
Mar 24, 2010 | 41.58 | 42.18 | 41.50 | 41.94 | 2,613,653 | -0.17(-0.40%) |
Mar 23, 2010 | 42.25 | 42.79 | 41.84 | 42.11 | 3,139,885 | -0.16(-0.38%) |
Mar 22, 2010 | 41.39 | 42.44 | 40.81 | 42.27 | 2,442,627 | +0.46(+1.10%) |
Mar 19, 2010 | 42.99 | 43.22 | 41.42 | 41.81 | 5,238,045 | -1.36(-3.15%) |
Mar 18, 2010 | 44.29 | 44.38 | 42.74 | 43.17 | 2,866,666 | -1.16(-2.62%) |
Mar 17, 2010 | 44.12 | 44.49 | 43.98 | 44.33 | 3,060,846 | +0.31(+0.70%) |
Mar 16, 2010 | 44.29 | 44.29 | 43.70 | 44.02 | 2,910,113 | +0.06(+0.14%) |
Mar 15, 2010 | 43.53 | 43.98 | 43.43 | 43.96 | 2,034,703 | -0.69(-1.55%) |
Mar 12, 2010 | 44.77 | 44.82 | 44.11 | 44.65 | 2,206,827 | +0.46(+1.04%) |
Mar 11, 2010 | 43.99 | 44.20 | 43.56 | 44.19 | 2,034,881 | +0.10(+0.23%) |
Mar 10, 2010 | 43.52 | 44.29 | 43.37 | 44.09 | 2,833,793 | +0.65(+1.50%) |
Mar 09, 2010 | 43.45 | 43.73 | 43.13 | 43.44 | 2,295,813 | -0.36(-0.82%) |
Mar 08, 2010 | 44.54 | 44.98 | 43.45 | 43.80 | 3,369,607 | -0.63(-1.42%) |
Mar 05, 2010 | 43.75 | 44.43 | 43.75 | 44.43 | 2,532,801 | +1.17(+2.70%) |
Mar 04, 2010 | 43.54 | 44.00 | 42.86 | 43.26 | 4,059,477 | -0.28(-0.64%) |
Mar 03, 2010 | 42.46 | 43.68 | 42.24 | 43.54 | 3,668,044 | +1.33(+3.15%) |
Mar 02, 2010 | 41.54 | 42.54 | 41.36 | 42.21 | 2,887,315 | +0.69(+1.66%) |