Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.82 | 46.62 | 45.37 | 45.82 | 2,028,397 | -1.07(-2.28%) |
May 27, 2010 | 45.91 | 46.94 | 45.91 | 46.89 | 2,802,825 | +1.85(+4.10%) |
May 26, 2010 | 45.36 | 46.36 | 44.71 | 45.04 | 2,477,953 | -0.03(-0.07%) |
May 25, 2010 | 43.36 | 45.15 | 42.72 | 45.07 | 57,531 | +0.31(+0.70%) |
May 24, 2010 | 45.49 | 45.54 | 44.64 | 44.76 | 2,520,927 | -0.72(-1.59%) |
May 21, 2010 | 43.58 | 45.66 | 43.43 | 45.48 | 5,326,866 | +0.95(+2.14%) |
May 20, 2010 | 46.24 | 46.27 | 43.87 | 44.53 | 5,255,567 | -2.84(-6.00%) |
May 19, 2010 | 48.15 | 48.61 | 46.70 | 47.37 | 3,841,561 | -1.74(-3.54%) |
May 18, 2010 | 50.07 | 50.48 | 48.34 | 49.11 | 11,410 | -0.25(-0.52%) |
May 17, 2010 | 49.77 | 49.90 | 48.18 | 49.37 | 2,089,516 | -0.18(-0.36%) |
May 14, 2010 | 49.55 | 50.51 | 49.00 | 49.55 | 2,425,732 | -1.17(-2.32%) |
May 13, 2010 | 51.38 | 52.37 | 50.67 | 50.72 | 3,515,019 | -0.70(-1.36%) |
May 12, 2010 | 50.82 | 51.85 | 50.70 | 51.42 | 2,744,364 | +0.95(+1.89%) |
May 11, 2010 | 51.26 | 51.62 | 50.30 | 50.47 | 32,663 | +0.18(+0.36%) |
May 10, 2010 | 49.35 | 50.32 | 49.11 | 50.29 | 4,180,178 | +4.20(+9.11%) |
May 07, 2010 | 47.72 | 48.58 | 45.95 | 46.09 | 4,221,910 | -1.53(-3.22%) |
May 06, 2010 | 47.29 | 50.08 | 45.79 | 47.62 | 438,650 | -1.99(-4.01%) |
May 05, 2010 | 49.85 | 50.44 | 49.12 | 49.61 | 2,521,685 | -0.84(-1.66%) |
May 04, 2010 | 51.28 | 51.34 | 50.12 | 50.45 | 19,915 | -1.54(-2.97%) |
May 03, 2010 | 51.54 | 52.19 | 51.08 | 52.00 | 2,902,419 | +0.95(+1.87%) |
Apr 30, 2010 | 53.38 | 53.38 | 51.03 | 51.04 | 3,684,510 | -2.40(-4.49%) |
Apr 29, 2010 | 53.56 | 53.79 | 53.15 | 53.44 | 2,294,900 | +0.39(+0.73%) |
Apr 28, 2010 | 52.87 | 53.46 | 52.15 | 53.05 | 4,758,659 | +0.20(+0.37%) |
Apr 27, 2010 | 53.14 | 54.43 | 52.50 | 52.86 | 60,790 | +0.87(+1.67%) |
Apr 26, 2010 | 51.85 | 52.68 | 51.68 | 51.99 | 2,978,627 | +0.38(+0.73%) |
Apr 23, 2010 | 51.70 | 52.23 | 50.98 | 51.61 | 2,009,969 | -0.13(-0.25%) |
Apr 22, 2010 | 50.62 | 51.75 | 50.09 | 51.74 | 1,551,716 | +0.80(+1.56%) |
Apr 21, 2010 | 50.94 | 50.96 | 50.51 | 50.94 | 8,316 | +0.24(+0.47%) |
Apr 20, 2010 | 50.07 | 50.82 | 50.07 | 50.71 | 14,200 | +1.04(+2.10%) |
Apr 19, 2010 | 49.64 | 49.98 | 48.95 | 49.66 | 1,177,878 | +0.01(+0.02%) |
Apr 16, 2010 | 50.11 | 50.73 | 49.02 | 49.65 | 2,181,443 | -0.62(-1.24%) |
Apr 15, 2010 | 50.68 | 51.00 | 50.20 | 50.28 | 1,831,843 | -0.56(-1.10%) |
Apr 14, 2010 | 50.32 | 50.94 | 49.90 | 50.84 | 2,054,672 | +0.68(+1.36%) |
Apr 13, 2010 | 49.56 | 50.30 | 49.36 | 50.16 | 1,998,484 | +0.57(+1.16%) |
Apr 12, 2010 | 49.83 | 50.10 | 49.56 | 49.58 | 1,616,113 | -0.04(-0.08%) |
Apr 09, 2010 | 48.87 | 49.88 | 48.82 | 49.62 | 2,436,749 | +0.96(+1.97%) |
Apr 08, 2010 | 48.65 | 48.84 | 48.39 | 48.66 | 1,502,077 | -0.10(-0.20%) |
Apr 07, 2010 | 48.96 | 49.02 | 48.43 | 48.76 | 1,933,350 | -0.29(-0.59%) |
Apr 06, 2010 | 48.41 | 49.07 | 48.29 | 49.05 | 1,180,812 | +0.40(+0.83%) |
Apr 05, 2010 | 47.85 | 48.66 | 47.80 | 48.64 | 1,599,588 | +1.01(+2.12%) |
Apr 01, 2010 | 47.48 | 47.63 | 47.63 | 47.63 | 1,611,381 | +0.48(+1.03%) |
Mar 31, 2010 | 47.72 | 47.85 | 47.06 | 47.15 | 1,544,037 | -0.67(-1.39%) |
Mar 30, 2010 | 47.83 | 48.09 | 47.63 | 47.82 | 1,041,148 | -0.10(-0.21%) |
Mar 29, 2010 | 48.50 | 48.81 | 47.75 | 47.91 | 1,799,370 | -0.22(-0.46%) |
Mar 26, 2010 | 47.88 | 48.28 | 47.68 | 48.14 | 2,280,084 | +0.57(+1.19%) |
Mar 25, 2010 | 48.91 | 48.91 | 47.56 | 47.57 | 1,955,159 | -0.97(-2.00%) |
Mar 24, 2010 | 49.26 | 49.26 | 48.43 | 48.54 | 1,666,986 | -0.66(-1.34%) |
Mar 23, 2010 | 48.61 | 49.26 | 48.46 | 49.19 | 3,795,566 | +0.74(+1.53%) |
Mar 22, 2010 | 47.53 | 48.51 | 47.53 | 48.46 | 1,789,661 | +0.76(+1.60%) |
Mar 19, 2010 | 48.42 | 48.74 | 47.66 | 47.69 | 2,776,789 | -0.39(-0.82%) |
Mar 18, 2010 | 48.24 | 48.41 | 47.97 | 48.09 | 1,870,946 | +0.09(+0.19%) |
Mar 17, 2010 | 47.58 | 48.17 | 47.58 | 48.00 | 2,383,537 | +0.56(+1.18%) |
Mar 16, 2010 | 47.45 | 48.05 | 47.31 | 47.44 | 1,922,064 | +0.12(+0.24%) |