Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 49.17 | 50.35 | 48.57 | 49.17 | 3,789,100 | +0.16(+0.33%) |
May 27, 2010 | 47.91 | 49.01 | 47.62 | 49.01 | 2,698,406 | +2.69(+5.82%) |
May 26, 2010 | 46.19 | 47.50 | 45.97 | 46.31 | 3,970,800 | +1.08(+2.39%) |
May 25, 2010 | 43.20 | 45.33 | 43.05 | 45.23 | 4,076,705 | +0.40(+0.90%) |
May 24, 2010 | 45.50 | 46.43 | 44.75 | 44.83 | 3,388,300 | -1.06(-2.30%) |
May 21, 2010 | 42.24 | 45.97 | 42.24 | 45.89 | 4,923,659 | +2.35(+5.41%) |
May 20, 2010 | 43.49 | 44.84 | 43.17 | 43.53 | 5,390,399 | -2.42(-5.26%) |
May 19, 2010 | 46.44 | 46.85 | 44.54 | 45.95 | 3,566,738 | -0.76(-1.64%) |
May 18, 2010 | 47.98 | 48.55 | 46.40 | 46.71 | 3,472,475 | -0.32(-0.67%) |
May 17, 2010 | 48.56 | 49.25 | 45.54 | 47.03 | 3,990,210 | -1.53(-3.15%) |
May 14, 2010 | 48.56 | 49.60 | 47.63 | 48.56 | 3,559,669 | -1.47(-2.95%) |
May 13, 2010 | 50.29 | 51.32 | 49.90 | 50.03 | 2,704,541 | -0.52(-1.04%) |
May 12, 2010 | 49.99 | 50.98 | 49.67 | 50.56 | 3,713,683 | +1.27(+2.58%) |
May 11, 2010 | 50.05 | 50.54 | 49.08 | 49.28 | 4,869,909 | -0.03(-0.06%) |
May 10, 2010 | 48.32 | 49.47 | 48.01 | 49.32 | 4,589,514 | +4.16(+9.21%) |
May 07, 2010 | 47.35 | 47.64 | 44.10 | 45.16 | 4,199,790 | -2.26(-4.77%) |
May 06, 2010 | 47.59 | 49.05 | 43.93 | 47.42 | 4,184,317 | +0.40(+0.85%) |
May 05, 2010 | 47.48 | 48.97 | 46.89 | 47.02 | 4,275,279 | -2.49(-5.02%) |
May 04, 2010 | 49.79 | 49.98 | 48.56 | 49.50 | 2,905,684 | -1.62(-3.17%) |
May 03, 2010 | 49.95 | 51.69 | 49.82 | 51.12 | 2,113,156 | +1.62(+3.27%) |
Apr 30, 2010 | 49.52 | 51.06 | 49.20 | 49.50 | 2,411,721 | +0.16(+0.33%) |
Apr 29, 2010 | 49.18 | 49.68 | 48.35 | 49.34 | 1,833,068 | +0.60(+1.24%) |
Apr 28, 2010 | 48.78 | 48.98 | 47.50 | 48.74 | 1,999,891 | +0.46(+0.94%) |
Apr 27, 2010 | 50.44 | 50.53 | 48.07 | 48.28 | 2,806,725 | -2.73(-5.36%) |
Apr 26, 2010 | 51.06 | 51.58 | 50.81 | 51.01 | 1,205,502 | +0.00(+0.00%) |
Apr 23, 2010 | 49.79 | 51.13 | 49.45 | 51.01 | 2,374,967 | +1.00(+1.99%) |
Apr 22, 2010 | 47.86 | 50.09 | 47.86 | 50.02 | 2,065,708 | +1.17(+2.40%) |
Apr 21, 2010 | 48.84 | 49.12 | 48.17 | 48.84 | 6,494 | -0.02(-0.03%) |
Apr 20, 2010 | 47.90 | 49.01 | 47.84 | 48.86 | 1,992,960 | +1.47(+3.09%) |
Apr 19, 2010 | 46.48 | 47.51 | 46.11 | 47.39 | 2,152,982 | +0.51(+1.09%) |
Apr 16, 2010 | 47.68 | 48.04 | 46.54 | 46.88 | 3,182,717 | -1.27(-2.64%) |
Apr 15, 2010 | 48.40 | 48.91 | 48.04 | 48.16 | 2,122,320 | -0.23(-0.48%) |
Apr 14, 2010 | 48.29 | 48.50 | 47.62 | 48.39 | 2,657,120 | +0.52(+1.08%) |
Apr 13, 2010 | 47.65 | 48.21 | 46.55 | 47.87 | 4,424,580 | +0.91(+1.94%) |
Apr 12, 2010 | 47.10 | 47.74 | 46.76 | 46.96 | 2,513,659 | -0.12(-0.25%) |
Apr 09, 2010 | 47.02 | 47.56 | 46.50 | 47.08 | 1,904,569 | +0.60(+1.30%) |
Apr 08, 2010 | 45.55 | 46.76 | 45.14 | 46.48 | 1,984,434 | +0.49(+1.06%) |
Apr 07, 2010 | 47.10 | 47.26 | 45.66 | 45.99 | 3,275,635 | -1.07(-2.26%) |
Apr 06, 2010 | 47.30 | 48.15 | 46.77 | 47.05 | 2,944,066 | -0.06(-0.13%) |
Apr 05, 2010 | 46.03 | 47.42 | 45.82 | 47.12 | 2,916,179 | +1.46(+3.20%) |
Apr 01, 2010 | 43.95 | 45.66 | 45.66 | 45.66 | 2,596,504 | +2.18(+5.02%) |
Mar 31, 2010 | 42.04 | 43.90 | 42.04 | 43.47 | 2,170,544 | +1.23(+2.91%) |
Mar 30, 2010 | 42.01 | 42.35 | 41.38 | 42.25 | 1,167,547 | +0.24(+0.57%) |
Mar 29, 2010 | 41.14 | 42.03 | 41.04 | 42.01 | 1,184,526 | +1.25(+3.07%) |
Mar 26, 2010 | 41.02 | 41.18 | 40.22 | 40.76 | 2,182,815 | -0.40(-0.97%) |
Mar 25, 2010 | 42.06 | 42.42 | 41.03 | 41.16 | 2,198,704 | -0.42(-1.00%) |
Mar 24, 2010 | 41.06 | 41.90 | 40.89 | 41.57 | 1,924,713 | +0.08(+0.20%) |
Mar 23, 2010 | 40.14 | 41.77 | 40.14 | 41.49 | 2,347,290 | +0.92(+2.26%) |
Mar 22, 2010 | 40.28 | 40.80 | 39.83 | 40.57 | 1,684,271 | -0.33(-0.81%) |
Mar 19, 2010 | 40.92 | 41.17 | 39.98 | 40.90 | 3,200,064 | -0.03(-0.08%) |
Mar 18, 2010 | 40.96 | 41.06 | 40.18 | 40.93 | 3,295,008 | -0.17(-0.41%) |
Mar 17, 2010 | 41.67 | 42.03 | 40.98 | 41.10 | 2,172,803 | -0.35(-0.86%) |
Mar 16, 2010 | 40.49 | 41.56 | 40.23 | 41.46 | 2,223,653 | +1.27(+3.17%) |
Mar 15, 2010 | 39.82 | 40.19 | 39.75 | 40.18 | 2,157,212 | -0.52(-1.29%) |
Mar 12, 2010 | 39.77 | 40.76 | 39.72 | 40.71 | 3,325,587 | +1.30(+3.31%) |
Mar 11, 2010 | 39.14 | 39.58 | 38.76 | 39.41 | 2,324,803 | +0.09(+0.24%) |
Mar 10, 2010 | 37.96 | 39.46 | 37.82 | 39.31 | 3,575,390 | +1.19(+3.12%) |
Mar 09, 2010 | 37.26 | 38.41 | 37.08 | 38.13 | 2,346,161 | +0.69(+1.83%) |
Mar 08, 2010 | 37.75 | 38.16 | 37.37 | 37.44 | 1,662,141 | -0.34(-0.90%) |
Mar 05, 2010 | 37.25 | 37.91 | 37.11 | 37.78 | 1,723,430 | +1.00(+2.71%) |
Mar 04, 2010 | 37.02 | 37.42 | 36.54 | 36.78 | 1,672,548 | -0.24(-0.65%) |
Mar 03, 2010 | 37.03 | 37.76 | 36.94 | 37.02 | 1,669,092 | +0.12(+0.33%) |
Mar 02, 2010 | 36.44 | 37.31 | 36.44 | 36.90 | 1,998,139 | +0.53(+1.46%) |