Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 47.78 | 48.87 | 47.36 | 47.78 | 2,051,963 | -0.99(-2.02%) |
May 27, 2010 | 48.00 | 48.77 | 47.39 | 48.77 | 1,864,160 | +1.91(+4.08%) |
May 26, 2010 | 47.06 | 48.00 | 46.67 | 46.85 | 2,696,581 | +0.33(+0.70%) |
May 25, 2010 | 45.10 | 46.64 | 44.56 | 46.53 | 3,328,732 | +0.23(+0.49%) |
May 24, 2010 | 46.99 | 47.36 | 46.15 | 46.30 | 4,230,533 | -0.79(-1.67%) |
May 21, 2010 | 45.28 | 47.10 | 45.28 | 47.09 | 4,710,144 | +0.68(+1.46%) |
May 20, 2010 | 46.44 | 47.86 | 46.19 | 46.41 | 47,906 | -3.06(-6.18%) |
May 19, 2010 | 50.30 | 50.67 | 48.51 | 49.47 | 2,464,751 | -1.03(-2.03%) |
May 18, 2010 | 51.95 | 52.19 | 50.29 | 50.49 | 1,837,194 | -0.82(-1.61%) |
May 17, 2010 | 51.53 | 52.24 | 49.95 | 51.32 | 3,274,442 | -0.15(-0.29%) |
May 14, 2010 | 51.46 | 52.69 | 50.96 | 51.46 | 2,589,383 | -1.33(-2.52%) |
May 13, 2010 | 53.21 | 53.96 | 52.67 | 52.80 | 1,700,082 | -0.68(-1.27%) |
May 12, 2010 | 52.23 | 53.79 | 52.23 | 53.48 | 1,815,710 | +1.56(+3.00%) |
May 11, 2010 | 52.34 | 52.67 | 51.77 | 51.92 | 2,947,269 | -0.50(-0.95%) |
May 10, 2010 | 51.76 | 52.42 | 51.76 | 52.42 | 4,198,037 | +4.21(+8.74%) |
May 07, 2010 | 49.86 | 50.20 | 47.94 | 48.20 | 4,528,352 | -1.74(-3.49%) |
May 06, 2010 | 51.72 | 52.32 | 46.05 | 49.95 | 4,308,173 | -1.76(-3.40%) |
May 05, 2010 | 51.70 | 52.37 | 51.61 | 51.70 | 2,759,737 | -0.94(-1.78%) |
May 04, 2010 | 53.79 | 53.79 | 52.25 | 52.64 | 2,674,238 | -2.20(-4.01%) |
May 03, 2010 | 54.10 | 54.96 | 53.75 | 54.84 | 1,370,753 | +1.27(+2.37%) |
Apr 30, 2010 | 55.15 | 55.58 | 53.50 | 53.57 | 1,919,596 | -1.59(-2.88%) |
Apr 29, 2010 | 53.93 | 55.20 | 53.93 | 55.16 | 1,625,089 | +1.68(+3.14%) |
Apr 28, 2010 | 53.63 | 53.76 | 52.73 | 53.48 | 1,656,946 | +0.24(+0.45%) |
Apr 27, 2010 | 54.70 | 55.26 | 53.04 | 53.24 | 2,062,286 | -1.87(-3.39%) |
Apr 26, 2010 | 54.98 | 55.54 | 54.89 | 55.10 | 1,750,995 | +0.13(+0.24%) |
Apr 23, 2010 | 54.31 | 54.97 | 54.01 | 54.97 | 1,754,889 | +0.43(+0.78%) |
Apr 22, 2010 | 54.61 | 54.82 | 53.97 | 54.55 | 3,704,659 | -0.43(-0.79%) |
Apr 21, 2010 | 54.98 | 55.11 | 52.94 | 54.98 | 9,008 | +2.48(+4.72%) |
Apr 20, 2010 | 55.56 | 56.14 | 51.97 | 52.50 | 6,292,842 | -1.23(-2.29%) |
Apr 19, 2010 | 53.46 | 54.00 | 52.65 | 53.73 | 3,060,713 | +0.25(+0.46%) |
Apr 16, 2010 | 54.03 | 54.22 | 53.33 | 53.48 | 2,602,728 | -0.88(-1.62%) |
Apr 15, 2010 | 54.44 | 54.76 | 54.21 | 54.37 | 1,845,327 | -0.26(-0.47%) |
Apr 14, 2010 | 54.38 | 54.83 | 54.34 | 54.62 | 3,293,099 | +0.60(+1.12%) |
Apr 13, 2010 | 53.64 | 54.09 | 53.45 | 54.02 | 1,874,197 | +0.22(+0.40%) |
Apr 12, 2010 | 53.85 | 53.94 | 53.04 | 53.80 | 1,984,825 | +0.77(+1.46%) |
Apr 09, 2010 | 52.48 | 53.17 | 52.28 | 53.03 | 1,452,340 | +0.69(+1.32%) |
Apr 08, 2010 | 51.39 | 52.46 | 50.98 | 52.34 | 2,117,001 | +0.84(+1.64%) |
Apr 07, 2010 | 51.15 | 51.93 | 51.03 | 51.49 | 1,537,757 | +0.14(+0.27%) |
Apr 06, 2010 | 51.23 | 51.36 | 50.88 | 51.36 | 1,340,839 | +0.20(+0.39%) |
Apr 05, 2010 | 50.64 | 51.54 | 50.64 | 51.15 | 1,253,857 | +0.61(+1.21%) |
Apr 01, 2010 | 50.43 | 50.54 | 50.54 | 50.54 | 1,110,345 | +0.41(+0.82%) |
Mar 31, 2010 | 50.59 | 50.76 | 50.09 | 50.13 | 1,473,193 | -0.60(-1.19%) |
Mar 30, 2010 | 50.77 | 51.29 | 50.60 | 50.74 | 1,608,537 | +0.22(+0.43%) |
Mar 29, 2010 | 50.27 | 50.57 | 50.15 | 50.52 | 1,661,767 | +0.49(+0.97%) |
Mar 26, 2010 | 50.34 | 51.05 | 49.90 | 50.03 | 2,142,692 | -0.14(-0.28%) |
Mar 25, 2010 | 51.23 | 51.43 | 50.10 | 50.17 | 2,375,906 | -0.43(-0.84%) |
Mar 24, 2010 | 51.49 | 51.53 | 50.53 | 50.60 | 1,964,773 | -0.95(-1.85%) |
Mar 23, 2010 | 50.94 | 51.66 | 50.46 | 51.55 | 1,422,240 | +0.79(+1.56%) |
Mar 22, 2010 | 49.97 | 50.81 | 49.72 | 50.76 | 1,217,545 | +0.34(+0.68%) |
Mar 19, 2010 | 50.91 | 51.42 | 50.25 | 50.42 | 2,213,691 | -0.38(-0.75%) |
Mar 18, 2010 | 50.53 | 51.04 | 50.42 | 50.80 | 1,568,915 | +0.18(+0.35%) |
Mar 17, 2010 | 50.13 | 50.91 | 49.91 | 50.62 | 1,906,277 | +0.72(+1.44%) |
Mar 16, 2010 | 49.53 | 50.08 | 49.47 | 49.90 | 1,302,417 | +0.46(+0.94%) |
Mar 15, 2010 | 49.07 | 49.47 | 48.99 | 49.43 | 984,486 | +0.18(+0.36%) |
Mar 12, 2010 | 49.55 | 49.71 | 49.02 | 49.26 | 1,111,060 | -0.06(-0.13%) |
Mar 11, 2010 | 49.43 | 49.44 | 48.81 | 49.32 | 1,213,580 | -0.10(-0.20%) |
Mar 10, 2010 | 49.14 | 49.53 | 48.92 | 49.42 | 1,490,823 | +0.38(+0.77%) |
Mar 09, 2010 | 48.70 | 49.25 | 48.54 | 49.04 | 1,899,407 | +0.24(+0.49%) |
Mar 08, 2010 | 48.71 | 49.02 | 48.43 | 48.80 | 1,810,975 | +0.07(+0.14%) |
Mar 05, 2010 | 48.68 | 48.96 | 48.40 | 48.73 | 1,460,382 | +0.67(+1.39%) |
Mar 04, 2010 | 48.33 | 48.60 | 47.64 | 48.06 | 2,450,661 | -0.26(-0.54%) |
Mar 03, 2010 | 48.94 | 49.30 | 48.24 | 48.33 | 3,552,075 | +0.26(+0.55%) |
Mar 02, 2010 | 48.03 | 48.33 | 47.91 | 48.06 | 2,599,154 | +0.28(+0.58%) |