Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.32 | 43.63 | 41.71 | 42.32 | 15,693,181 | -1.48(-3.38%) |
May 27, 2010 | 42.03 | 43.87 | 41.53 | 43.80 | 20,757,916 | +3.35(+8.29%) |
May 26, 2010 | 43.52 | 43.59 | 40.29 | 40.45 | 16,007 | -1.96(-4.63%) |
May 25, 2010 | 39.28 | 42.75 | 39.10 | 42.41 | 14,320 | +1.50(+3.66%) |
May 24, 2010 | 42.19 | 42.48 | 40.76 | 40.92 | 16,097,154 | -1.31(-3.10%) |
May 21, 2010 | 40.54 | 43.12 | 40.50 | 42.22 | 27,989,110 | +1.27(+3.11%) |
May 20, 2010 | 40.95 | 42.90 | 40.68 | 40.95 | 14,044 | -3.25(-7.34%) |
May 19, 2010 | 42.73 | 44.50 | 42.51 | 44.20 | 31,738,786 | +0.74(+1.69%) |
May 18, 2010 | 46.90 | 47.55 | 43.12 | 43.46 | 69,584 | -2.39(-5.22%) |
May 17, 2010 | 46.83 | 47.07 | 43.85 | 45.86 | 27,754,552 | -1.49(-3.14%) |
May 14, 2010 | 47.34 | 49.35 | 46.20 | 47.34 | 28,866,586 | -2.84(-5.66%) |
May 13, 2010 | 50.48 | 51.96 | 49.96 | 50.19 | 25,787,838 | +0.85(+1.73%) |
May 12, 2010 | 47.82 | 49.42 | 47.45 | 49.33 | 18,130,840 | +1.86(+3.91%) |
May 11, 2010 | 48.49 | 49.02 | 47.24 | 47.48 | 6,131 | -2.36(-4.73%) |
May 10, 2010 | 49.22 | 49.89 | 48.95 | 49.84 | 17,123,478 | +3.07(+6.56%) |
May 07, 2010 | 47.18 | 48.49 | 44.90 | 46.77 | 24,858,248 | -0.41(-0.87%) |
May 06, 2010 | 47.08 | 50.00 | 43.80 | 47.18 | 23,745 | +0.52(+1.11%) |
May 05, 2010 | 47.73 | 49.93 | 46.31 | 46.66 | 25,805,278 | -0.90(-1.90%) |
May 04, 2010 | 48.11 | 48.18 | 46.47 | 47.57 | 8,731 | -1.67(-3.38%) |
May 03, 2010 | 49.31 | 49.58 | 47.11 | 49.23 | 21,767,406 | +0.28(+0.57%) |
Apr 30, 2010 | 51.24 | 51.81 | 48.63 | 48.96 | 18,394,528 | -2.21(-4.32%) |
Apr 29, 2010 | 52.80 | 52.80 | 50.71 | 51.17 | 18,952,176 | -1.17(-2.24%) |
Apr 28, 2010 | 52.18 | 52.94 | 51.55 | 52.34 | 20,294,818 | +1.62(+3.20%) |
Apr 27, 2010 | 53.78 | 54.41 | 50.35 | 50.72 | 4,515 | -3.08(-5.73%) |
Apr 26, 2010 | 54.01 | 54.98 | 53.42 | 53.80 | 16,472,830 | +0.74(+1.40%) |
Apr 23, 2010 | 53.07 | 53.28 | 51.87 | 53.06 | 15,687,576 | +0.45(+0.85%) |
Apr 22, 2010 | 51.20 | 52.81 | 50.22 | 52.61 | 19,384,550 | +0.68(+1.31%) |
Apr 21, 2010 | 52.88 | 53.30 | 50.67 | 51.93 | 12,553 | -0.77(-1.46%) |
Apr 20, 2010 | 52.96 | 54.02 | 52.50 | 52.70 | 5,689 | +0.82(+1.59%) |
Apr 19, 2010 | 53.00 | 53.23 | 50.94 | 51.88 | 24,350,756 | -1.69(-3.16%) |
Apr 16, 2010 | 55.08 | 55.93 | 52.92 | 53.57 | 26,196,132 | -1.93(-3.47%) |
Apr 15, 2010 | 57.26 | 57.80 | 55.24 | 55.49 | 16,587,458 | -1.84(-3.22%) |
Apr 14, 2010 | 58.36 | 58.61 | 57.11 | 57.34 | 12,791,109 | -0.12(-0.20%) |
Apr 13, 2010 | 57.18 | 58.36 | 56.88 | 57.45 | 11,073,521 | +0.21(+0.36%) |
Apr 12, 2010 | 57.93 | 58.62 | 57.07 | 57.25 | 11,975,671 | -0.63(-1.08%) |
Apr 09, 2010 | 60.11 | 60.35 | 57.25 | 57.88 | 22,676,406 | -1.47(-2.48%) |
Apr 08, 2010 | 59.30 | 59.83 | 58.24 | 59.34 | 19,311,782 | -0.89(-1.47%) |
Apr 07, 2010 | 62.43 | 62.58 | 59.91 | 60.23 | 22,114,628 | -2.20(-3.53%) |
Apr 06, 2010 | 61.62 | 63.55 | 61.33 | 62.43 | 18,642,922 | +1.30(+2.12%) |
Apr 05, 2010 | 59.72 | 61.81 | 59.25 | 61.14 | 16,450,444 | +2.29(+3.90%) |
Apr 01, 2010 | 57.98 | 58.84 | 58.84 | 58.84 | 17,459,742 | +1.95(+3.43%) |
Mar 31, 2010 | 56.62 | 57.88 | 56.54 | 56.89 | 12,630,097 | -0.22(-0.39%) |
Mar 30, 2010 | 58.65 | 58.68 | 56.73 | 57.11 | 14,555,863 | -1.01(-1.74%) |
Mar 29, 2010 | 58.12 | 58.48 | 57.70 | 58.13 | 14,304,663 | +0.84(+1.47%) |
Mar 26, 2010 | 56.51 | 58.11 | 56.25 | 57.28 | 21,589,456 | +1.42(+2.55%) |
Mar 25, 2010 | 57.88 | 58.61 | 55.65 | 55.86 | 23,795,576 | -1.71(-2.97%) |
Mar 24, 2010 | 56.08 | 57.80 | 55.74 | 57.57 | 19,827,438 | +0.86(+1.52%) |
Mar 23, 2010 | 54.32 | 56.80 | 54.02 | 56.71 | 20,331,198 | +2.67(+4.94%) |
Mar 22, 2010 | 51.90 | 54.18 | 51.45 | 54.04 | 15,248,629 | +0.99(+1.86%) |
Mar 19, 2010 | 54.21 | 54.23 | 52.16 | 53.06 | 16,904,874 | -0.62(-1.15%) |
Mar 18, 2010 | 54.66 | 55.51 | 53.51 | 53.68 | 19,308,574 | -0.90(-1.66%) |
Mar 17, 2010 | 56.33 | 56.82 | 54.29 | 54.58 | 18,576,554 | -1.39(-2.48%) |
Mar 16, 2010 | 54.86 | 56.12 | 54.64 | 55.97 | 16,472,362 | +1.61(+2.97%) |
Mar 15, 2010 | 53.71 | 54.40 | 53.59 | 54.36 | 13,726,251 | -0.64(-1.16%) |
Mar 12, 2010 | 54.71 | 55.48 | 54.56 | 54.99 | 15,424,693 | +0.88(+1.62%) |
Mar 11, 2010 | 53.06 | 54.17 | 52.57 | 54.11 | 14,095,202 | +0.41(+0.77%) |
Mar 10, 2010 | 54.58 | 54.71 | 53.10 | 53.70 | 18,730,312 | -0.24(-0.45%) |
Mar 09, 2010 | 53.96 | 55.15 | 53.35 | 53.94 | 23,264,270 | -0.17(-0.31%) |
Mar 08, 2010 | 54.43 | 54.71 | 53.34 | 54.11 | 22,612,636 | +1.36(+2.58%) |
Mar 05, 2010 | 51.66 | 52.95 | 51.45 | 52.75 | 19,969,292 | +2.02(+3.99%) |
Mar 04, 2010 | 50.50 | 51.53 | 50.25 | 50.73 | 23,934,636 | +0.23(+0.46%) |
Mar 03, 2010 | 50.29 | 51.79 | 50.10 | 50.50 | 18,822,034 | +0.97(+1.95%) |
Mar 02, 2010 | 49.62 | 50.45 | 49.05 | 49.53 | 16,409,011 | +0.64(+1.32%) |