Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 39.59 | 39.43 | 37.66 | 38.17 | 1,873,210 | -1.42(-3.59%) |
May 27, 2010 | 36.99 | 39.59 | 36.51 | 39.59 | 3,050,360 | +4.11(+11.58%) |
May 26, 2010 | 37.51 | 37.87 | 35.39 | 35.48 | 3,570,061 | -0.42(-1.17%) |
May 25, 2010 | 36.49 | 36.57 | 34.25 | 35.90 | 6,037,081 | -3.00(-7.71%) |
May 24, 2010 | 41.03 | 41.82 | 38.88 | 38.90 | 2,217,461 | -2.57(-6.20%) |
May 21, 2010 | 38.50 | 41.81 | 37.92 | 41.47 | 2,136,502 | +2.28(+5.82%) |
May 20, 2010 | 39.41 | 40.81 | 38.96 | 39.19 | 2,589,411 | -1.94(-4.72%) |
May 19, 2010 | 40.04 | 41.44 | 38.82 | 41.13 | 3,590,582 | +0.73(+1.81%) |
May 18, 2010 | 46.33 | 46.66 | 40.05 | 40.40 | 4,637,681 | -5.10(-11.21%) |
May 17, 2010 | 44.75 | 45.74 | 42.44 | 45.50 | 1,882,310 | +0.70(+1.56%) |
May 14, 2010 | 46.27 | 46.41 | 43.72 | 44.80 | 2,144,244 | -2.12(-4.52%) |
May 13, 2010 | 48.85 | 49.20 | 46.52 | 46.92 | 1,356,195 | -1.68(-3.46%) |
May 12, 2010 | 47.08 | 48.95 | 47.08 | 48.60 | 1,710,837 | +1.84(+3.93%) |
May 11, 2010 | 48.77 | 49.12 | 45.69 | 46.76 | 1,725,334 | -0.54(-1.14%) |
May 10, 2010 | 46.39 | 47.35 | 45.60 | 47.30 | 1,755,090 | +4.52(+10.57%) |
May 07, 2010 | 45.37 | 45.90 | 42.34 | 42.78 | 2,284,031 | -1.78(-3.99%) |
May 06, 2010 | 46.08 | 47.34 | 41.84 | 44.56 | 2,595,820 | -1.91(-4.11%) |
May 05, 2010 | 45.73 | 47.10 | 44.08 | 46.47 | 2,357,223 | +0.56(+1.22%) |
May 04, 2010 | 47.85 | 48.10 | 44.92 | 45.91 | 2,879,445 | -3.08(-6.29%) |
May 03, 2010 | 45.54 | 49.12 | 45.15 | 48.99 | 3,563,027 | +5.00(+11.37%) |
Apr 30, 2010 | 47.63 | 47.68 | 43.65 | 43.99 | 3,944,801 | -3.45(-7.27%) |
Apr 29, 2010 | 49.95 | 49.99 | 45.85 | 47.44 | 4,024,149 | -1.77(-3.60%) |
Apr 28, 2010 | 51.00 | 51.08 | 48.39 | 49.21 | 2,482,181 | -1.93(-3.77%) |
Apr 27, 2010 | 53.49 | 54.50 | 49.76 | 51.14 | 4,446,656 | +0.09(+0.18%) |
Apr 26, 2010 | 52.00 | 53.14 | 50.90 | 51.05 | 2,361,200 | -0.56(-1.09%) |
Apr 23, 2010 | 51.21 | 51.77 | 50.44 | 51.61 | 1,904,269 | +0.45(+0.88%) |
Apr 22, 2010 | 48.13 | 51.16 | 47.63 | 51.16 | 1,383,155 | +2.46(+5.05%) |
Apr 21, 2010 | 48.58 | 49.48 | 47.28 | 48.70 | 1,409,432 | -0.28(-0.57%) |
Apr 20, 2010 | 48.27 | 49.49 | 47.80 | 48.98 | 1,074,517 | +1.69(+3.57%) |
Apr 19, 2010 | 47.81 | 49.75 | 45.82 | 47.29 | 1,696,873 | -0.65(-1.36%) |
Apr 16, 2010 | 48.96 | 49.18 | 46.74 | 47.94 | 1,505,069 | -1.31(-2.66%) |
Apr 15, 2010 | 49.68 | 50.32 | 48.95 | 49.25 | 1,407,879 | -0.56(-1.12%) |
Apr 14, 2010 | 46.71 | 49.85 | 46.66 | 49.81 | 2,188,628 | +3.69(+8.00%) |
Apr 13, 2010 | 47.18 | 47.66 | 46.00 | 46.12 | 1,873,346 | -0.64(-1.37%) |
Apr 12, 2010 | 46.95 | 47.10 | 46.28 | 46.76 | 957,203 | +0.07(+0.15%) |
Apr 09, 2010 | 47.02 | 47.19 | 45.71 | 46.69 | 953,543 | +0.09(+0.19%) |
Apr 08, 2010 | 45.87 | 46.84 | 44.56 | 46.60 | 1,743,651 | +0.27(+0.58%) |
Apr 07, 2010 | 47.41 | 47.61 | 46.03 | 46.33 | 1,696,833 | -1.17(-2.46%) |
Apr 06, 2010 | 46.33 | 47.90 | 45.92 | 47.50 | 2,352,766 | +1.03(+2.22%) |
Apr 05, 2010 | 43.83 | 46.52 | 43.80 | 46.47 | 2,081,382 | +3.09(+7.12%) |
Apr 01, 2010 | 44.06 | 43.38 | 43.38 | 43.38 | 804,700 | -0.10(-0.23%) |
Mar 31, 2010 | 43.53 | 44.55 | 43.12 | 43.48 | 1,336,491 | -0.15(-0.34%) |
Mar 30, 2010 | 43.44 | 44.40 | 42.07 | 43.63 | 1,713,000 | +0.43(+1.00%) |
Mar 29, 2010 | 43.26 | 44.40 | 42.94 | 43.20 | 1,453,340 | +0.12(+0.28%) |
Mar 26, 2010 | 44.03 | 44.42 | 42.00 | 43.08 | 1,909,191 | -0.64(-1.46%) |
Mar 25, 2010 | 43.93 | 45.00 | 43.54 | 43.72 | 2,690,956 | +0.22(+0.51%) |
Mar 24, 2010 | 42.76 | 43.67 | 42.70 | 43.50 | 2,962,322 | +0.14(+0.32%) |
Mar 23, 2010 | 39.99 | 43.54 | 39.95 | 43.36 | 3,028,044 | +3.48(+8.73%) |
Mar 22, 2010 | 38.72 | 40.06 | 38.22 | 39.88 | 1,188,246 | +0.87(+2.23%) |
Mar 19, 2010 | 39.77 | 39.77 | 37.56 | 39.01 | 2,075,290 | -0.61(-1.54%) |
Mar 18, 2010 | 40.44 | 40.50 | 39.14 | 39.62 | 1,102,716 | -0.82(-2.03%) |
Mar 17, 2010 | 39.99 | 41.28 | 39.99 | 40.44 | 1,419,881 | +0.64(+1.61%) |
Mar 16, 2010 | 39.19 | 39.82 | 38.72 | 39.80 | 956,994 | +0.68(+1.74%) |
Mar 15, 2010 | 38.57 | 40.19 | 38.44 | 39.12 | 1,429,691 | -0.66(-1.66%) |
Mar 12, 2010 | 40.35 | 40.88 | 39.32 | 39.78 | 2,257,753 | -0.11(-0.28%) |
Mar 11, 2010 | 39.15 | 40.17 | 38.81 | 39.89 | 4,224,964 | +1.89(+4.97%) |
Mar 10, 2010 | 36.46 | 38.17 | 36.46 | 38.00 | 3,119,879 | +1.75(+4.83%) |
Mar 09, 2010 | 35.34 | 36.88 | 35.21 | 36.25 | 1,735,457 | +0.85(+2.40%) |
Mar 08, 2010 | 35.73 | 36.10 | 34.76 | 35.40 | 1,042,755 | -0.33(-0.92%) |
Mar 05, 2010 | 35.98 | 36.37 | 35.53 | 35.73 | 1,239,636 | -0.02(-0.06%) |
Mar 04, 2010 | 35.46 | 35.79 | 34.50 | 35.75 | 1,622,981 | +0.22(+0.62%) |
Mar 03, 2010 | 36.00 | 36.37 | 34.91 | 35.53 | 988,792 | -0.30(-0.84%) |
Mar 02, 2010 | 35.90 | 36.49 | 35.35 | 35.83 | 1,409,523 | +0.33(+0.93%) |