Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 48.15 | 51.02 | 47.90 | 48.15 | 10,678,806 | -2.98(-5.83%) |
May 27, 2010 | 51.28 | 52.98 | 50.43 | 51.14 | 13,888,198 | +2.05(+4.18%) |
May 26, 2010 | 49.50 | 50.25 | 48.90 | 49.08 | 7,974,937 | +0.50(+1.02%) |
May 25, 2010 | 46.99 | 48.68 | 46.58 | 48.59 | 217 | -0.36(-0.73%) |
May 24, 2010 | 50.45 | 49.95 | 48.84 | 48.95 | 7,810,444 | -1.51(-2.99%) |
May 21, 2010 | 48.10 | 50.47 | 47.16 | 50.45 | 12,128,331 | +1.36(+2.77%) |
May 20, 2010 | 49.67 | 50.45 | 49.09 | 49.09 | 260 | -3.06(-5.88%) |
May 19, 2010 | 53.41 | 53.47 | 51.27 | 52.16 | 6,886,265 | -1.25(-2.34%) |
May 18, 2010 | 53.53 | 54.69 | 53.16 | 53.41 | 1,956 | +0.79(+1.50%) |
May 17, 2010 | 53.37 | 54.02 | 51.20 | 52.62 | 8,874,528 | -0.13(-0.24%) |
May 14, 2010 | 52.75 | 53.91 | 51.99 | 52.75 | 10,279,184 | -0.49(-0.92%) |
May 13, 2010 | 52.19 | 54.48 | 51.49 | 53.23 | 9,483,829 | +1.47(+2.84%) |
May 12, 2010 | 51.04 | 52.89 | 50.94 | 51.76 | 13,336,414 | +0.38(+0.73%) |
May 11, 2010 | 52.23 | 52.99 | 51.16 | 51.38 | 326 | -1.65(-3.11%) |
May 10, 2010 | 53.91 | 54.07 | 52.19 | 53.03 | 14,434,082 | -1.15(-2.12%) |
May 07, 2010 | 55.79 | 56.33 | 53.03 | 54.18 | 9,016,545 | -1.56(-2.79%) |
May 06, 2010 | 55.74 | 58.03 | 52.62 | 55.74 | 481 | -2.38(-4.10%) |
May 05, 2010 | 58.01 | 58.87 | 56.53 | 58.12 | 12,154,802 | -1.14(-1.93%) |
May 04, 2010 | 58.15 | 59.77 | 57.14 | 59.26 | 217 | +0.34(+0.58%) |
May 03, 2010 | 56.22 | 60.89 | 55.06 | 58.92 | 26,647,446 | +1.72(+3.01%) |
Apr 30, 2010 | 60.73 | 60.94 | 56.79 | 57.20 | 22,907,282 | -4.76(-7.68%) |
Apr 29, 2010 | 64.96 | 65.54 | 61.11 | 61.96 | 15,360,453 | -2.64(-4.09%) |
Apr 28, 2010 | 65.21 | 65.22 | 63.70 | 64.60 | 4,565,531 | +0.09(+0.14%) |
Apr 27, 2010 | 66.82 | 66.94 | 64.21 | 64.51 | 108 | -2.83(-4.21%) |
Apr 26, 2010 | 67.88 | 68.27 | 67.21 | 67.34 | 3,480,739 | -0.86(-1.25%) |
Apr 23, 2010 | 67.14 | 68.24 | 65.89 | 68.20 | 5,402,253 | +0.68(+1.01%) |
Apr 22, 2010 | 66.08 | 67.64 | 65.89 | 67.52 | 3,870,732 | +0.73(+1.09%) |
Apr 21, 2010 | 66.79 | 68.13 | 65.83 | 66.79 | 23,222 | -1.25(-1.84%) |
Apr 20, 2010 | 67.68 | 68.22 | 66.93 | 68.04 | 4,074,525 | +0.57(+0.85%) |
Apr 19, 2010 | 66.91 | 67.54 | 66.40 | 67.47 | 2,598,326 | -0.17(-0.24%) |
Apr 16, 2010 | 68.14 | 68.90 | 67.12 | 67.63 | 4,810,548 | -1.14(-1.66%) |
Apr 15, 2010 | 68.20 | 69.08 | 67.96 | 68.78 | 4,058,851 | +0.62(+0.90%) |
Apr 14, 2010 | 67.05 | 68.21 | 66.00 | 68.16 | 4,426,902 | +1.41(+2.11%) |
Apr 13, 2010 | 66.82 | 66.99 | 65.67 | 66.75 | 2,956,162 | -0.34(-0.51%) |
Apr 12, 2010 | 67.20 | 67.89 | 66.92 | 67.09 | 2,026,430 | -0.36(-0.53%) |
Apr 09, 2010 | 67.75 | 68.23 | 66.96 | 67.45 | 3,132,159 | +0.20(+0.30%) |
Apr 08, 2010 | 66.25 | 67.50 | 65.25 | 67.25 | 5,136,848 | +0.54(+0.81%) |
Apr 07, 2010 | 67.40 | 67.69 | 66.36 | 66.71 | 4,046,765 | -1.34(-1.97%) |
Apr 06, 2010 | 68.52 | 69.01 | 67.85 | 68.05 | 4,790,863 | -0.79(-1.15%) |
Apr 05, 2010 | 68.85 | 68.97 | 68.21 | 68.84 | 4,469,240 | +0.46(+0.67%) |
Apr 01, 2010 | 67.84 | 68.38 | 68.38 | 68.38 | 4,577,705 | +1.36(+2.03%) |
Mar 31, 2010 | 66.76 | 67.80 | 66.58 | 67.02 | 5,178,676 | +0.44(+0.66%) |
Mar 30, 2010 | 66.02 | 66.67 | 65.24 | 66.58 | 4,878,493 | +0.75(+1.15%) |
Mar 29, 2010 | 64.23 | 65.92 | 63.95 | 65.82 | 4,329,858 | +1.96(+3.07%) |
Mar 26, 2010 | 63.35 | 64.06 | 62.62 | 63.86 | 4,593,179 | +0.60(+0.95%) |
Mar 25, 2010 | 65.24 | 65.24 | 63.02 | 63.26 | 4,530,190 | -1.48(-2.29%) |
Mar 24, 2010 | 64.50 | 65.02 | 64.16 | 64.75 | 2,987,024 | -0.38(-0.58%) |
Mar 23, 2010 | 65.32 | 65.40 | 64.29 | 65.12 | 3,291,219 | +2.06(+3.27%) |
Mar 22, 2010 | 63.63 | 65.10 | 63.03 | 63.06 | 5,190,209 | -1.34(-2.09%) |
Mar 19, 2010 | 65.88 | 65.88 | 63.70 | 64.40 | 6,181,700 | -0.87(-1.34%) |
Mar 18, 2010 | 66.81 | 66.88 | 64.83 | 65.28 | 5,078,671 | -2.02(-3.01%) |
Mar 17, 2010 | 66.43 | 67.99 | 66.35 | 67.30 | 5,007,336 | +1.15(+1.74%) |
Mar 16, 2010 | 66.07 | 66.21 | 65.36 | 66.15 | 3,835,552 | +0.54(+0.83%) |
Mar 15, 2010 | 64.91 | 65.67 | 64.72 | 65.61 | 2,999,043 | -0.69(-1.04%) |
Mar 12, 2010 | 66.99 | 66.99 | 65.79 | 66.30 | 3,071,145 | -0.25(-0.37%) |
Mar 11, 2010 | 65.38 | 66.63 | 65.33 | 66.55 | 3,613,608 | +0.95(+1.44%) |
Mar 10, 2010 | 65.70 | 66.20 | 65.06 | 65.60 | 3,169,658 | +0.06(+0.08%) |
Mar 09, 2010 | 64.81 | 66.05 | 64.69 | 65.55 | 2,473,641 | +0.08(+0.13%) |
Mar 08, 2010 | 66.47 | 66.47 | 65.25 | 65.46 | 3,381,242 | -0.81(-1.22%) |
Mar 05, 2010 | 65.13 | 66.47 | 65.05 | 66.27 | 4,129,729 | +1.83(+2.84%) |
Mar 04, 2010 | 64.49 | 65.67 | 64.07 | 64.44 | 4,581,956 | -0.05(-0.07%) |
Mar 03, 2010 | 65.51 | 65.88 | 64.43 | 64.49 | 4,699,474 | -0.65(-1.00%) |
Mar 02, 2010 | 65.07 | 66.87 | 64.71 | 65.14 | 6,295,911 | +0.43(+0.67%) |