Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 41.76 | 42.48 | 41.37 | 41.76 | 1,125,583 | -0.67(-1.58%) |
May 27, 2010 | 41.56 | 42.46 | 41.38 | 42.43 | 1,544,629 | +1.96(+4.84%) |
May 26, 2010 | 41.13 | 41.78 | 40.37 | 40.47 | 1,447,079 | -0.17(-0.42%) |
May 25, 2010 | 40.00 | 40.66 | 39.33 | 40.64 | 100 | -0.16(-0.39%) |
May 24, 2010 | 41.93 | 41.96 | 40.72 | 40.80 | 1,450,243 | -1.26(-3.00%) |
May 21, 2010 | 40.15 | 42.30 | 40.00 | 42.06 | 2,312,003 | +1.27(+3.11%) |
May 20, 2010 | 40.68 | 41.95 | 40.50 | 40.79 | 2,706,145 | -2.28(-5.29%) |
May 19, 2010 | 44.69 | 44.92 | 42.29 | 43.07 | 3,342,228 | -1.98(-4.40%) |
May 18, 2010 | 46.44 | 47.20 | 44.88 | 45.05 | 1,434,491 | -0.84(-1.83%) |
May 17, 2010 | 46.18 | 46.73 | 44.64 | 45.89 | 1,998,023 | -0.22(-0.48%) |
May 14, 2010 | 46.11 | 46.34 | 45.18 | 46.11 | 2,590,222 | -0.58(-1.24%) |
May 13, 2010 | 46.71 | 47.42 | 46.22 | 46.69 | 2,018,468 | -0.11(-0.24%) |
May 12, 2010 | 45.01 | 46.87 | 45.00 | 46.80 | 1,892,750 | +2.06(+4.60%) |
May 11, 2010 | 45.81 | 45.82 | 44.69 | 44.74 | 2,477,914 | -0.42(-0.93%) |
May 10, 2010 | 44.93 | 45.16 | 44.53 | 45.16 | 2,322,261 | +2.81(+6.64%) |
May 07, 2010 | 43.89 | 44.25 | 41.40 | 42.35 | 3,259,546 | -1.96(-4.42%) |
May 06, 2010 | 44.30 | 46.33 | 41.15 | 44.31 | 2,183 | -1.29(-2.84%) |
May 05, 2010 | 45.71 | 46.39 | 45.41 | 45.60 | 2,166,167 | -0.88(-1.88%) |
May 04, 2010 | 48.36 | 48.75 | 46.21 | 46.48 | 2,904,620 | -2.65(-5.39%) |
May 03, 2010 | 48.66 | 49.29 | 48.16 | 49.13 | 1,600,695 | +0.91(+1.89%) |
Apr 30, 2010 | 50.12 | 50.20 | 48.12 | 48.22 | 1,808,208 | -1.75(-3.50%) |
Apr 29, 2010 | 49.14 | 50.02 | 48.85 | 49.97 | 1,557,607 | +1.59(+3.29%) |
Apr 28, 2010 | 47.86 | 49.16 | 47.86 | 48.38 | 1,745,177 | +0.92(+1.94%) |
Apr 27, 2010 | 46.79 | 50.68 | 46.08 | 47.46 | 3,841,521 | -1.21(-2.49%) |
Apr 26, 2010 | 49.60 | 49.70 | 48.20 | 48.67 | 1,837,487 | -0.54(-1.10%) |
Apr 23, 2010 | 48.90 | 49.44 | 48.49 | 49.21 | 1,276,110 | +0.36(+0.74%) |
Apr 22, 2010 | 47.71 | 48.90 | 46.92 | 48.85 | 1,202,914 | +0.72(+1.50%) |
Apr 21, 2010 | 48.13 | 48.34 | 47.40 | 48.13 | 5,405 | +0.56(+1.18%) |
Apr 20, 2010 | 47.22 | 47.85 | 46.76 | 47.57 | 1,064,984 | +0.80(+1.71%) |
Apr 19, 2010 | 46.70 | 47.19 | 46.11 | 46.77 | 1,383,425 | -0.13(-0.28%) |
Apr 16, 2010 | 47.77 | 47.80 | 46.25 | 46.90 | 1,783,447 | -1.01(-2.11%) |
Apr 15, 2010 | 47.70 | 48.24 | 47.50 | 47.91 | 956,215 | +0.05(+0.10%) |
Apr 14, 2010 | 47.58 | 47.94 | 47.12 | 47.86 | 1,215,784 | +0.51(+1.08%) |
Apr 13, 2010 | 46.71 | 47.48 | 46.62 | 47.35 | 2,008,717 | +0.61(+1.31%) |
Apr 12, 2010 | 47.36 | 47.36 | 46.44 | 46.74 | 2,165,883 | -0.87(-1.83%) |
Apr 09, 2010 | 44.36 | 48.28 | 44.18 | 47.61 | 9,765,746 | +3.33(+7.52%) |
Apr 08, 2010 | 44.09 | 44.43 | 43.83 | 44.28 | 1,845,663 | -0.09(-0.20%) |
Apr 07, 2010 | 45.16 | 45.69 | 43.87 | 44.37 | 2,786,602 | -1.04(-2.29%) |
Apr 06, 2010 | 45.88 | 46.26 | 45.27 | 45.41 | 2,614,754 | -0.69(-1.50%) |
Apr 05, 2010 | 45.97 | 46.40 | 45.78 | 46.10 | 1,168,707 | +0.33(+0.72%) |
Apr 01, 2010 | 45.52 | 45.77 | 45.77 | 45.77 | 1,052,200 | +0.58(+1.28%) |
Mar 31, 2010 | 45.20 | 45.51 | 45.00 | 45.19 | 1,030,610 | -0.22(-0.48%) |
Mar 30, 2010 | 45.61 | 45.87 | 45.14 | 45.41 | 1,231,249 | -0.24(-0.53%) |
Mar 29, 2010 | 45.05 | 45.74 | 44.94 | 45.65 | 1,140,872 | +0.78(+1.74%) |
Mar 26, 2010 | 45.49 | 45.60 | 44.63 | 44.87 | 1,256,813 | -0.54(-1.19%) |
Mar 25, 2010 | 46.11 | 46.30 | 45.30 | 45.41 | 1,594,847 | -0.56(-1.22%) |
Mar 24, 2010 | 44.24 | 46.13 | 44.90 | 45.97 | 3,428,476 | +1.73(+3.91%) |
Mar 23, 2010 | 43.51 | 44.37 | 43.35 | 44.24 | 1,112,102 | +0.84(+1.94%) |
Mar 22, 2010 | 42.94 | 43.60 | 42.73 | 43.40 | 854,276 | +0.30(+0.70%) |
Mar 19, 2010 | 43.88 | 44.21 | 42.98 | 43.10 | 1,686,718 | -0.75(-1.71%) |
Mar 18, 2010 | 44.31 | 44.43 | 43.41 | 43.85 | 1,184,660 | -0.58(-1.31%) |
Mar 17, 2010 | 44.15 | 45.04 | 44.15 | 44.43 | 1,885,163 | +0.46(+1.05%) |
Mar 16, 2010 | 43.49 | 44.00 | 43.26 | 43.97 | 1,104,134 | +0.54(+1.24%) |
Mar 15, 2010 | 43.12 | 43.43 | 43.07 | 43.43 | 997,021 | -0.12(-0.28%) |
Mar 12, 2010 | 43.45 | 43.69 | 43.13 | 43.55 | 888,827 | +0.30(+0.69%) |
Mar 11, 2010 | 42.72 | 43.37 | 42.38 | 43.25 | 1,170,381 | +0.35(+0.82%) |
Mar 10, 2010 | 42.87 | 43.26 | 42.73 | 42.90 | 1,365,661 | +0.05(+0.12%) |
Mar 09, 2010 | 42.87 | 43.50 | 42.39 | 42.85 | 2,269,325 | +0.84(+2.00%) |
Mar 08, 2010 | 41.93 | 42.97 | 41.85 | 42.01 | 1,969,734 | +0.57(+1.38%) |
Mar 05, 2010 | 40.38 | 41.44 | 40.38 | 41.44 | 1,835,491 | +1.25(+3.11%) |
Mar 04, 2010 | 40.31 | 40.56 | 40.03 | 40.19 | 951,695 | -0.12(-0.30%) |
Mar 03, 2010 | 39.95 | 40.80 | 39.88 | 40.31 | 1,652,341 | +0.44(+1.10%) |
Mar 02, 2010 | 39.64 | 39.96 | 39.53 | 39.87 | 1,474,381 | +0.44(+1.12%) |