Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.27 | 43.58 | 41.66 | 42.27 | 15,713,737 | -1.48(-3.38%) |
May 27, 2010 | 41.97 | 43.81 | 41.48 | 43.75 | 20,785,106 | +3.35(+8.29%) |
May 26, 2010 | 43.47 | 43.53 | 40.24 | 40.40 | 16,028 | -1.96(-4.63%) |
May 25, 2010 | 39.23 | 42.70 | 39.04 | 42.36 | 14,339 | +1.50(+3.66%) |
May 24, 2010 | 42.13 | 42.43 | 40.71 | 40.86 | 16,118,240 | -1.31(-3.10%) |
May 21, 2010 | 40.49 | 43.06 | 40.45 | 42.17 | 28,025,774 | +1.27(+3.11%) |
May 20, 2010 | 40.90 | 42.84 | 40.63 | 40.90 | 14,063 | -3.24(-7.34%) |
May 19, 2010 | 42.67 | 44.44 | 42.46 | 44.14 | 31,780,362 | +0.73(+1.69%) |
May 18, 2010 | 46.84 | 47.49 | 43.06 | 43.41 | 69,675 | -2.39(-5.22%) |
May 17, 2010 | 46.77 | 47.00 | 43.79 | 45.80 | 27,790,908 | -1.49(-3.14%) |
May 14, 2010 | 47.28 | 49.29 | 46.14 | 47.28 | 28,904,398 | -2.84(-5.66%) |
May 13, 2010 | 50.42 | 51.89 | 49.90 | 50.12 | 25,821,618 | +0.85(+1.73%) |
May 12, 2010 | 47.76 | 49.36 | 47.39 | 49.27 | 18,154,590 | +1.85(+3.91%) |
May 11, 2010 | 48.43 | 48.96 | 47.18 | 47.42 | 6,139 | -2.35(-4.73%) |
May 10, 2010 | 49.15 | 49.82 | 48.88 | 49.77 | 17,145,908 | +3.06(+6.56%) |
May 07, 2010 | 47.12 | 48.43 | 44.84 | 46.71 | 24,890,812 | -0.41(-0.87%) |
May 06, 2010 | 47.02 | 49.94 | 43.74 | 47.12 | 23,776 | +0.52(+1.11%) |
May 05, 2010 | 47.67 | 49.87 | 46.25 | 46.60 | 25,839,082 | -0.90(-1.90%) |
May 04, 2010 | 48.05 | 48.11 | 46.40 | 47.50 | 8,742 | -1.66(-3.38%) |
May 03, 2010 | 49.25 | 49.52 | 47.05 | 49.17 | 21,795,920 | +0.28(+0.57%) |
Apr 30, 2010 | 51.17 | 51.74 | 48.57 | 48.89 | 18,418,624 | -2.21(-4.32%) |
Apr 29, 2010 | 52.73 | 52.73 | 50.64 | 51.10 | 18,977,004 | -1.17(-2.24%) |
Apr 28, 2010 | 52.11 | 52.87 | 51.49 | 52.27 | 20,321,404 | +1.62(+3.20%) |
Apr 27, 2010 | 53.71 | 54.34 | 50.29 | 50.65 | 4,521 | -3.08(-5.73%) |
Apr 26, 2010 | 53.94 | 54.91 | 53.35 | 53.73 | 16,494,409 | +0.74(+1.40%) |
Apr 23, 2010 | 53.00 | 53.21 | 51.80 | 52.99 | 15,708,126 | +0.45(+0.85%) |
Apr 22, 2010 | 51.14 | 52.74 | 50.15 | 52.54 | 19,409,944 | +0.68(+1.31%) |
Apr 21, 2010 | 52.81 | 53.23 | 50.61 | 51.86 | 12,569 | -0.77(-1.46%) |
Apr 20, 2010 | 52.89 | 53.95 | 52.43 | 52.63 | 5,697 | +0.82(+1.59%) |
Apr 19, 2010 | 52.93 | 53.16 | 50.88 | 51.81 | 24,382,656 | -1.69(-3.16%) |
Apr 16, 2010 | 55.01 | 55.86 | 52.85 | 53.50 | 26,230,448 | -1.92(-3.47%) |
Apr 15, 2010 | 57.18 | 57.72 | 55.17 | 55.42 | 16,609,187 | -1.84(-3.22%) |
Apr 14, 2010 | 58.28 | 58.53 | 57.04 | 57.26 | 12,807,865 | -0.12(-0.20%) |
Apr 13, 2010 | 57.10 | 58.28 | 56.81 | 57.38 | 11,088,026 | +0.21(+0.36%) |
Apr 12, 2010 | 57.85 | 58.54 | 56.99 | 57.17 | 11,991,359 | -0.63(-1.08%) |
Apr 09, 2010 | 60.04 | 60.27 | 57.17 | 57.80 | 22,706,112 | -1.47(-2.48%) |
Apr 08, 2010 | 59.22 | 59.75 | 58.17 | 59.27 | 19,337,080 | -0.89(-1.47%) |
Apr 07, 2010 | 62.34 | 62.50 | 59.83 | 60.15 | 22,143,598 | -2.20(-3.53%) |
Apr 06, 2010 | 61.54 | 63.46 | 61.25 | 62.35 | 18,667,342 | +1.30(+2.12%) |
Apr 05, 2010 | 59.64 | 61.73 | 59.17 | 61.06 | 16,471,994 | +2.29(+3.90%) |
Apr 01, 2010 | 57.91 | 58.77 | 58.77 | 58.77 | 17,482,614 | +1.95(+3.43%) |
Mar 31, 2010 | 56.55 | 57.80 | 56.47 | 56.82 | 12,646,642 | -0.22(-0.39%) |
Mar 30, 2010 | 58.58 | 58.60 | 56.66 | 57.04 | 14,574,931 | -1.01(-1.74%) |
Mar 29, 2010 | 58.04 | 58.41 | 57.62 | 58.05 | 14,323,402 | +0.84(+1.47%) |
Mar 26, 2010 | 56.43 | 58.03 | 56.17 | 57.21 | 21,617,738 | +1.42(+2.55%) |
Mar 25, 2010 | 57.81 | 58.53 | 55.57 | 55.79 | 23,826,746 | -1.71(-2.97%) |
Mar 24, 2010 | 56.00 | 57.72 | 55.67 | 57.50 | 19,853,412 | +0.86(+1.52%) |
Mar 23, 2010 | 54.25 | 56.73 | 53.95 | 56.64 | 20,357,832 | +2.67(+4.94%) |
Mar 22, 2010 | 51.83 | 54.11 | 51.39 | 53.97 | 15,268,604 | +0.98(+1.86%) |
Mar 19, 2010 | 54.14 | 54.16 | 52.09 | 52.99 | 16,927,018 | -0.62(-1.15%) |
Mar 18, 2010 | 54.59 | 55.44 | 53.44 | 53.60 | 19,333,866 | -0.90(-1.66%) |
Mar 17, 2010 | 56.25 | 56.74 | 54.22 | 54.51 | 18,600,888 | -1.39(-2.48%) |
Mar 16, 2010 | 54.79 | 56.05 | 54.57 | 55.89 | 16,493,940 | +1.61(+2.97%) |
Mar 15, 2010 | 53.64 | 54.33 | 53.52 | 54.28 | 13,744,232 | -0.64(-1.16%) |
Mar 12, 2010 | 54.63 | 55.41 | 54.49 | 54.92 | 15,444,898 | +0.88(+1.62%) |
Mar 11, 2010 | 52.99 | 54.10 | 52.50 | 54.04 | 14,113,666 | +0.41(+0.77%) |
Mar 10, 2010 | 54.51 | 54.64 | 53.03 | 53.63 | 18,754,848 | -0.24(-0.45%) |
Mar 09, 2010 | 53.89 | 55.08 | 53.28 | 53.87 | 23,294,746 | -0.17(-0.31%) |
Mar 08, 2010 | 54.36 | 54.63 | 53.27 | 54.04 | 22,642,258 | +1.36(+2.58%) |
Mar 05, 2010 | 51.59 | 52.88 | 51.38 | 52.68 | 19,995,450 | +2.02(+3.99%) |
Mar 04, 2010 | 50.43 | 51.46 | 50.19 | 50.66 | 23,965,988 | +0.23(+0.46%) |
Mar 03, 2010 | 50.22 | 51.72 | 50.04 | 50.43 | 18,846,690 | +0.97(+1.95%) |
Mar 02, 2010 | 49.55 | 50.38 | 48.99 | 49.46 | 16,430,506 | +0.64(+1.32%) |