Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 38.14 | 40.37 | 37.76 | 38.14 | 14,215,284 | -2.95(-7.18%) |
May 27, 2010 | 41.65 | 42.09 | 40.05 | 41.09 | 10,445,801 | +0.45(+1.11%) |
May 26, 2010 | 41.48 | 41.96 | 40.45 | 40.64 | 6,553,386 | +0.01(+0.02%) |
May 25, 2010 | 39.16 | 40.70 | 38.90 | 40.63 | 838 | +0.24(+0.59%) |
May 24, 2010 | 41.83 | 42.63 | 40.36 | 40.39 | 5,759,406 | -1.44(-3.44%) |
May 21, 2010 | 40.12 | 42.28 | 39.89 | 41.83 | 9,678,693 | +1.12(+2.75%) |
May 20, 2010 | 40.75 | 42.00 | 40.48 | 40.71 | 12,726,192 | -3.02(-6.91%) |
May 19, 2010 | 44.25 | 44.70 | 42.46 | 43.73 | 7,271,128 | -0.77(-1.73%) |
May 18, 2010 | 46.32 | 47.47 | 44.22 | 44.50 | 9,748 | -0.83(-1.83%) |
May 17, 2010 | 45.63 | 46.30 | 44.14 | 45.33 | 6,080,534 | -0.04(-0.09%) |
May 14, 2010 | 45.37 | 46.50 | 44.58 | 45.37 | 6,618,488 | -1.40(-2.99%) |
May 13, 2010 | 47.04 | 47.67 | 46.46 | 46.77 | 6,665,480 | -0.65(-1.37%) |
May 12, 2010 | 47.06 | 47.69 | 46.60 | 47.42 | 6,135,263 | +0.72(+1.54%) |
May 11, 2010 | 47.39 | 47.69 | 46.59 | 46.70 | 7,901,604 | -0.45(-0.95%) |
May 10, 2010 | 46.61 | 47.28 | 46.48 | 47.15 | 8,990,208 | +2.90(+6.55%) |
May 07, 2010 | 45.94 | 46.80 | 43.96 | 44.25 | 10,488,653 | -1.61(-3.51%) |
May 06, 2010 | 45.63 | 47.84 | 42.60 | 45.86 | 5,300 | -1.51(-3.19%) |
May 05, 2010 | 46.99 | 47.80 | 46.96 | 47.37 | 9,578,304 | -0.57(-1.19%) |
May 04, 2010 | 49.59 | 50.00 | 47.79 | 47.94 | 100 | -2.78(-5.48%) |
May 03, 2010 | 49.99 | 51.45 | 49.40 | 50.72 | 7,957,238 | +0.96(+1.93%) |
Apr 30, 2010 | 51.15 | 51.27 | 48.10 | 49.76 | 11,629,832 | -1.66(-3.23%) |
Apr 29, 2010 | 52.10 | 53.65 | 51.35 | 51.42 | 12,031,621 | +0.18(+0.35%) |
Apr 28, 2010 | 51.11 | 51.35 | 49.96 | 51.24 | 8,629,447 | +0.30(+0.59%) |
Apr 27, 2010 | 53.27 | 53.60 | 50.82 | 50.94 | 8,537,251 | -2.94(-5.46%) |
Apr 26, 2010 | 54.42 | 54.80 | 53.67 | 53.88 | 4,143,259 | -0.30(-0.55%) |
Apr 23, 2010 | 52.06 | 54.50 | 51.84 | 54.18 | 8,457,557 | +2.38(+4.59%) |
Apr 22, 2010 | 49.92 | 52.16 | 49.70 | 51.80 | 5,938,743 | +0.91(+1.79%) |
Apr 21, 2010 | 50.89 | 51.31 | 49.91 | 50.89 | 13,531 | +0.60(+1.19%) |
Apr 20, 2010 | 48.36 | 50.79 | 48.17 | 50.29 | 9,308,355 | +2.66(+5.58%) |
Apr 19, 2010 | 47.20 | 48.29 | 47.00 | 47.63 | 5,042,761 | +0.12(+0.25%) |
Apr 16, 2010 | 48.63 | 48.98 | 47.02 | 47.51 | 7,096,030 | -1.57(-3.20%) |
Apr 15, 2010 | 49.12 | 49.68 | 48.80 | 49.08 | 3,205,747 | -0.19(-0.39%) |
Apr 14, 2010 | 48.42 | 49.35 | 47.72 | 49.27 | 4,728,154 | +1.06(+2.20%) |
Apr 13, 2010 | 48.65 | 48.65 | 47.19 | 48.21 | 4,773,401 | -0.62(-1.27%) |
Apr 12, 2010 | 48.74 | 49.43 | 48.63 | 48.83 | 1,955,871 | -0.01(-0.02%) |
Apr 09, 2010 | 49.13 | 49.22 | 48.19 | 48.84 | 3,453,905 | +0.10(+0.21%) |
Apr 08, 2010 | 48.47 | 48.93 | 48.15 | 48.74 | 3,989,718 | -0.26(-0.53%) |
Apr 07, 2010 | 49.87 | 49.93 | 48.59 | 49.00 | 5,742,350 | -0.92(-1.84%) |
Apr 06, 2010 | 49.15 | 50.04 | 48.82 | 49.92 | 4,202,206 | +0.60(+1.22%) |
Apr 05, 2010 | 48.73 | 50.00 | 48.35 | 49.32 | 4,968,432 | +0.99(+2.05%) |
Apr 01, 2010 | 47.33 | 48.33 | 48.33 | 48.33 | 7,075,800 | +1.49(+3.18%) |
Mar 31, 2010 | 46.06 | 46.94 | 46.02 | 46.84 | 6,839,942 | +0.89(+1.94%) |
Mar 30, 2010 | 45.68 | 46.13 | 45.17 | 45.95 | 5,128,231 | +0.30(+0.66%) |
Mar 29, 2010 | 45.13 | 46.16 | 45.08 | 45.65 | 5,664,565 | +0.78(+1.74%) |
Mar 26, 2010 | 45.18 | 45.76 | 44.52 | 44.87 | 5,814,806 | +0.00(+0.00%) |
Mar 25, 2010 | 47.02 | 47.19 | 44.79 | 44.87 | 7,552,595 | -1.68(-3.61%) |
Mar 24, 2010 | 46.70 | 47.17 | 46.35 | 46.55 | 5,739,132 | -0.57(-1.21%) |
Mar 23, 2010 | 47.66 | 47.69 | 46.67 | 47.12 | 6,974,314 | -0.37(-0.78%) |
Mar 22, 2010 | 46.93 | 48.35 | 46.30 | 47.49 | 7,501,791 | -0.04(-0.08%) |
Mar 19, 2010 | 49.20 | 49.25 | 47.11 | 47.53 | 10,119,493 | -1.84(-3.73%) |
Mar 18, 2010 | 51.92 | 52.06 | 49.21 | 49.37 | 7,937,511 | -2.49(-4.80%) |
Mar 17, 2010 | 51.35 | 52.41 | 51.14 | 51.86 | 4,442,832 | +0.82(+1.61%) |
Mar 16, 2010 | 50.23 | 51.12 | 49.87 | 51.04 | 4,453,980 | +1.17(+2.35%) |
Mar 15, 2010 | 49.35 | 49.98 | 49.27 | 49.87 | 5,939,124 | -0.17(-0.34%) |
Mar 12, 2010 | 50.34 | 50.65 | 49.56 | 50.04 | 4,692,938 | +0.06(+0.12%) |
Mar 11, 2010 | 49.76 | 50.01 | 49.49 | 49.98 | 2,974,603 | +0.00(+0.00%) |
Mar 10, 2010 | 50.02 | 50.53 | 49.24 | 49.98 | 6,222,204 | +0.04(+0.08%) |
Mar 09, 2010 | 49.92 | 50.52 | 49.49 | 49.94 | 4,915,833 | -0.40(-0.79%) |
Mar 08, 2010 | 51.08 | 51.59 | 50.21 | 50.34 | 3,683,913 | -0.55(-1.08%) |
Mar 05, 2010 | 50.37 | 51.00 | 50.15 | 50.89 | 5,569,290 | +0.97(+1.94%) |
Mar 04, 2010 | 50.00 | 50.66 | 49.45 | 49.92 | 6,225,276 | -0.08(-0.16%) |
Mar 03, 2010 | 49.54 | 50.68 | 49.40 | 50.00 | 5,188,357 | +0.77(+1.56%) |
Mar 02, 2010 | 48.46 | 49.54 | 48.46 | 49.23 | 5,455,937 | +0.92(+1.90%) |