Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 46.17 | 47.33 | 45.75 | 46.17 | 3,024,382 | -0.85(-1.81%) |
May 27, 2010 | 44.99 | 47.02 | 44.89 | 47.02 | 5,582,175 | +3.02(+6.86%) |
May 26, 2010 | 45.17 | 45.38 | 43.69 | 44.00 | 4,596 | -0.68(-1.52%) |
May 25, 2010 | 43.24 | 44.78 | 42.80 | 44.68 | 1,200 | -0.26(-0.58%) |
May 24, 2010 | 46.57 | 46.57 | 44.94 | 44.94 | 3,761,073 | -0.77(-1.68%) |
May 21, 2010 | 44.09 | 46.00 | 44.01 | 45.71 | 5,376,498 | +0.74(+1.65%) |
May 20, 2010 | 44.86 | 46.03 | 44.65 | 44.97 | 4,315 | -1.89(-4.03%) |
May 19, 2010 | 47.97 | 48.08 | 45.91 | 46.86 | 5,396,427 | -1.14(-2.38%) |
May 18, 2010 | 47.54 | 48.67 | 47.49 | 48.00 | 52,956 | +1.14(+2.43%) |
May 17, 2010 | 47.66 | 48.02 | 45.81 | 46.86 | 4,009,999 | -0.90(-1.88%) |
May 14, 2010 | 47.76 | 48.45 | 47.13 | 47.76 | 4,024,878 | -0.27(-0.56%) |
May 13, 2010 | 49.00 | 49.15 | 47.85 | 48.03 | 3,519,574 | -1.37(-2.77%) |
May 12, 2010 | 48.55 | 49.51 | 47.92 | 49.40 | 5,565,744 | +1.73(+3.63%) |
May 11, 2010 | 48.00 | 48.17 | 47.50 | 47.67 | 35,538 | -1.06(-2.18%) |
May 10, 2010 | 48.54 | 48.73 | 48.25 | 48.73 | 5,674,277 | +0.57(+1.18%) |
May 07, 2010 | 47.66 | 49.20 | 47.01 | 48.16 | 8,831,757 | +1.32(+2.82%) |
May 06, 2010 | 47.93 | 49.92 | 45.66 | 46.84 | 1,350 | -0.83(-1.74%) |
May 05, 2010 | 48.43 | 49.92 | 47.51 | 47.67 | 6,390,142 | -1.43(-2.91%) |
May 04, 2010 | 50.35 | 50.38 | 48.84 | 49.10 | 59,544 | -1.88(-3.69%) |
May 03, 2010 | 51.68 | 51.94 | 50.04 | 50.98 | 3,607,426 | -0.16(-0.31%) |
Apr 30, 2010 | 51.84 | 52.49 | 51.11 | 51.14 | 4,519,284 | -0.37(-0.72%) |
Apr 29, 2010 | 52.05 | 52.76 | 50.80 | 51.51 | 5,174,631 | -0.44(-0.85%) |
Apr 28, 2010 | 50.95 | 52.23 | 50.33 | 51.95 | 6,384,391 | +1.37(+2.71%) |
Apr 27, 2010 | 51.99 | 52.06 | 50.30 | 50.58 | 56,571 | -1.61(-3.08%) |
Apr 26, 2010 | 53.52 | 54.00 | 52.05 | 52.19 | 6,519,787 | -1.59(-2.96%) |
Apr 23, 2010 | 54.36 | 54.37 | 52.60 | 53.78 | 4,285,260 | -0.30(-0.55%) |
Apr 22, 2010 | 52.75 | 54.11 | 52.26 | 54.08 | 4,157,318 | +0.85(+1.60%) |
Apr 21, 2010 | 55.36 | 55.36 | 52.71 | 53.23 | 47,730 | -1.69(-3.08%) |
Apr 20, 2010 | 53.79 | 55.10 | 53.70 | 54.92 | 51,743 | +1.73(+3.25%) |
Apr 19, 2010 | 53.66 | 53.86 | 51.90 | 53.19 | 6,194,947 | -0.94(-1.74%) |
Apr 16, 2010 | 55.01 | 55.14 | 53.91 | 54.13 | 5,499,288 | -1.03(-1.87%) |
Apr 15, 2010 | 55.56 | 56.38 | 54.97 | 55.16 | 4,966,079 | -0.24(-0.43%) |
Apr 14, 2010 | 55.56 | 56.00 | 54.56 | 55.40 | 9,087,628 | -1.38(-2.43%) |
Apr 13, 2010 | 56.52 | 57.17 | 56.14 | 56.78 | 4,738,466 | +0.03(+0.05%) |
Apr 12, 2010 | 56.87 | 57.05 | 56.35 | 56.75 | 2,990,614 | +0.10(+0.18%) |
Apr 09, 2010 | 58.22 | 58.22 | 56.33 | 56.65 | 5,012,404 | -0.94(-1.63%) |
Apr 08, 2010 | 56.51 | 57.68 | 56.17 | 57.59 | 2,732,161 | +0.60(+1.05%) |
Apr 07, 2010 | 57.46 | 58.09 | 56.67 | 56.99 | 4,964,082 | -0.55(-0.96%) |
Apr 06, 2010 | 57.50 | 58.29 | 57.36 | 57.54 | 3,515,983 | -0.68(-1.17%) |
Apr 05, 2010 | 59.09 | 59.09 | 57.70 | 58.22 | 4,737,971 | -0.11(-0.19%) |
Apr 01, 2010 | 58.33 | 58.33 | 58.33 | 0 | -2.44(-4.02%) | |
Mar 31, 2010 | 59.64 | 60.80 | 59.64 | 60.77 | 4,428,316 | +0.72(+1.20%) |
Mar 30, 2010 | 60.23 | 60.58 | 59.41 | 60.05 | 2,674,074 | -0.17(-0.28%) |
Mar 29, 2010 | 60.07 | 60.79 | 59.41 | 60.22 | 3,208,743 | +0.87(+1.47%) |
Mar 26, 2010 | 58.83 | 60.20 | 58.62 | 59.35 | 3,815,113 | +0.91(+1.56%) |
Mar 25, 2010 | 61.14 | 61.30 | 58.31 | 58.44 | 4,787,689 | -1.84(-3.05%) |
Mar 24, 2010 | 58.54 | 60.85 | 58.45 | 60.28 | 6,415,301 | +1.14(+1.93%) |
Mar 23, 2010 | 58.94 | 59.80 | 58.30 | 59.14 | 3,511,008 | -0.05(-0.08%) |
Mar 22, 2010 | 57.61 | 59.38 | 57.33 | 59.19 | 4,734,129 | +0.77(+1.32%) |
Mar 19, 2010 | 59.74 | 59.89 | 58.11 | 58.42 | 5,150,210 | -1.14(-1.91%) |
Mar 18, 2010 | 61.74 | 62.25 | 59.17 | 59.56 | 8,492,979 | -2.35(-3.80%) |
Mar 17, 2010 | 63.65 | 63.69 | 61.58 | 61.91 | 4,054,895 | -1.13(-1.79%) |
Mar 16, 2010 | 63.00 | 63.77 | 62.70 | 63.04 | 3,694,131 | +0.65(+1.04%) |
Mar 15, 2010 | 62.36 | 62.64 | 62.02 | 62.39 | 4,363,735 | -1.41(-2.21%) |
Mar 12, 2010 | 63.37 | 64.70 | 63.11 | 63.80 | 11,277,966 | +3.87(+6.46%) |
Mar 11, 2010 | 60.37 | 60.44 | 59.17 | 59.93 | 3,371,952 | -0.42(-0.70%) |
Mar 10, 2010 | 61.27 | 61.30 | 59.95 | 60.35 | 4,439,471 | -0.63(-1.03%) |
Mar 09, 2010 | 61.00 | 62.12 | 60.62 | 60.98 | 3,738,638 | -0.40(-0.65%) |
Mar 08, 2010 | 62.05 | 62.49 | 61.27 | 61.38 | 2,208,673 | -0.22(-0.36%) |
Mar 05, 2010 | 61.35 | 62.15 | 61.21 | 61.60 | 3,965,355 | +1.17(+1.94%) |
Mar 04, 2010 | 61.51 | 61.87 | 60.14 | 60.43 | 3,675,324 | -0.84(-1.37%) |
Mar 03, 2010 | 61.49 | 62.23 | 61.06 | 61.27 | 3,092,025 | -0.22(-0.36%) |
Mar 02, 2010 | 61.24 | 62.25 | 60.90 | 61.49 | 4,776,638 | +2.04(+3.43%) |