Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 54.18 | 55.75 | 53.54 | 54.18 | 721,876 | -1.61(-2.89%) |
May 27, 2010 | 54.03 | 55.89 | 53.32 | 55.79 | 1,996,997 | +2.68(+5.05%) |
May 26, 2010 | 52.19 | 53.96 | 52.09 | 53.11 | 1,763,597 | +1.35(+2.61%) |
May 25, 2010 | 50.89 | 51.89 | 49.39 | 51.76 | 1,451,542 | -0.49(-0.94%) |
May 24, 2010 | 53.26 | 53.62 | 52.18 | 52.25 | 905,091 | -1.00(-1.88%) |
May 21, 2010 | 50.90 | 53.30 | 50.78 | 53.25 | 2,078,912 | +1.35(+2.60%) |
May 20, 2010 | 50.98 | 53.25 | 50.87 | 51.90 | 2,391,178 | -1.72(-3.21%) |
May 19, 2010 | 52.64 | 54.29 | 52.12 | 53.62 | 1,727,652 | +0.78(+1.48%) |
May 18, 2010 | 54.08 | 54.34 | 52.60 | 52.84 | 1,483,055 | -0.44(-0.83%) |
May 17, 2010 | 54.21 | 55.30 | 52.10 | 53.28 | 1,002,912 | -1.15(-2.11%) |
May 14, 2010 | 54.43 | 54.70 | 53.06 | 54.43 | 1,407,441 | -0.75(-1.36%) |
May 13, 2010 | 55.65 | 55.89 | 54.47 | 55.18 | 1,370,691 | -0.81(-1.45%) |
May 12, 2010 | 53.97 | 56.00 | 53.97 | 55.99 | 2,166,533 | +2.13(+3.95%) |
May 11, 2010 | 54.71 | 55.08 | 53.53 | 53.86 | 3,567,263 | +3.36(+6.65%) |
May 10, 2010 | 50.88 | 51.26 | 50.25 | 50.50 | 1,519,143 | +3.83(+8.21%) |
May 07, 2010 | 47.77 | 48.60 | 46.22 | 46.67 | 2,622,466 | -1.26(-2.63%) |
May 06, 2010 | 48.08 | 50.27 | 44.00 | 47.93 | 500 | -0.86(-1.76%) |
May 05, 2010 | 49.10 | 50.19 | 47.93 | 48.79 | 1,700,161 | -1.17(-2.34%) |
May 04, 2010 | 49.96 | 51.11 | 48.57 | 49.96 | 2,064,414 | +0.25(+0.50%) |
May 03, 2010 | 48.82 | 49.76 | 48.34 | 49.71 | 566,055 | +1.37(+2.83%) |
Apr 30, 2010 | 49.24 | 49.83 | 48.34 | 48.34 | 822,107 | -1.16(-2.34%) |
Apr 29, 2010 | 49.51 | 49.96 | 49.22 | 49.50 | 836,153 | +0.54(+1.10%) |
Apr 28, 2010 | 48.84 | 49.40 | 48.04 | 48.96 | 902,610 | +0.29(+0.60%) |
Apr 27, 2010 | 49.65 | 50.63 | 48.37 | 48.67 | 1,231,044 | -1.12(-2.25%) |
Apr 26, 2010 | 50.05 | 50.18 | 49.79 | 49.79 | 1,487,005 | -0.39(-0.78%) |
Apr 23, 2010 | 49.40 | 50.30 | 49.32 | 50.18 | 1,378,910 | +0.96(+1.95%) |
Apr 22, 2010 | 48.67 | 49.34 | 47.96 | 49.22 | 1,287,453 | -0.12(-0.24%) |
Apr 21, 2010 | 49.03 | 49.89 | 48.99 | 49.34 | 1,661,650 | -0.96(-1.91%) |
Apr 20, 2010 | 50.55 | 51.64 | 50.23 | 50.30 | 1,347,405 | +0.31(+0.62%) |
Apr 19, 2010 | 49.55 | 50.42 | 49.35 | 49.99 | 1,187,648 | -0.15(-0.30%) |
Apr 16, 2010 | 50.66 | 51.24 | 49.10 | 50.14 | 1,283,241 | -0.71(-1.40%) |
Apr 15, 2010 | 50.05 | 52.43 | 49.57 | 50.85 | 1,916,758 | +0.84(+1.68%) |
Apr 14, 2010 | 50.00 | 50.25 | 49.43 | 50.01 | 1,078,929 | +0.03(+0.06%) |
Apr 13, 2010 | 49.61 | 50.25 | 49.07 | 49.98 | 1,142,349 | +0.08(+0.16%) |
Apr 12, 2010 | 49.45 | 50.32 | 49.31 | 49.90 | 1,028,122 | +0.70(+1.42%) |
Apr 09, 2010 | 48.55 | 49.50 | 48.24 | 49.20 | 1,526,434 | +1.20(+2.50%) |
Apr 08, 2010 | 48.43 | 48.96 | 46.79 | 48.00 | 2,503,668 | +0.94(+2.00%) |
Apr 07, 2010 | 47.75 | 47.75 | 46.80 | 47.06 | 1,122,442 | -0.69(-1.45%) |
Apr 06, 2010 | 47.68 | 47.81 | 46.71 | 47.75 | 1,969,353 | -0.04(-0.08%) |
Apr 05, 2010 | 45.15 | 48.29 | 45.15 | 47.79 | 2,292,333 | +2.80(+6.22%) |
Apr 01, 2010 | 45.00 | 44.99 | 44.99 | 44.99 | 1,083,800 | +0.26(+0.58%) |
Mar 31, 2010 | 44.24 | 44.99 | 43.69 | 44.73 | 1,406,206 | +0.49(+1.11%) |
Mar 30, 2010 | 44.48 | 44.67 | 44.01 | 44.24 | 954,394 | -0.13(-0.29%) |
Mar 29, 2010 | 43.73 | 44.96 | 43.54 | 44.37 | 1,005,404 | +0.65(+1.49%) |
Mar 26, 2010 | 43.90 | 44.40 | 43.21 | 43.72 | 1,161,286 | -0.08(-0.18%) |
Mar 25, 2010 | 43.78 | 44.50 | 43.56 | 43.80 | 1,113,065 | +0.52(+1.20%) |
Mar 24, 2010 | 42.91 | 43.41 | 42.85 | 43.28 | 759,937 | +0.32(+0.74%) |
Mar 23, 2010 | 42.59 | 43.20 | 42.27 | 42.96 | 548,220 | +0.31(+0.73%) |
Mar 22, 2010 | 41.55 | 42.79 | 41.28 | 42.65 | 1,069,315 | +0.73(+1.74%) |
Mar 19, 2010 | 42.50 | 42.58 | 41.23 | 41.92 | 945,750 | -0.37(-0.87%) |
Mar 18, 2010 | 41.36 | 43.25 | 41.36 | 42.29 | 3,228,641 | +1.03(+2.50%) |
Mar 17, 2010 | 40.67 | 41.54 | 40.43 | 41.26 | 1,633,722 | +0.60(+1.48%) |
Mar 16, 2010 | 40.39 | 40.88 | 40.30 | 40.66 | 1,030,123 | +0.62(+1.55%) |
Mar 15, 2010 | 39.96 | 40.12 | 39.87 | 40.04 | 1,150,858 | -0.49(-1.21%) |
Mar 12, 2010 | 40.34 | 40.91 | 40.00 | 40.53 | 1,453,123 | +0.37(+0.92%) |
Mar 11, 2010 | 41.91 | 41.91 | 40.00 | 40.16 | 1,969,248 | -1.75(-4.18%) |
Mar 10, 2010 | 41.29 | 43.15 | 41.10 | 41.91 | 6,636,130 | -2.34(-5.29%) |
Mar 09, 2010 | 42.96 | 45.31 | 42.67 | 44.25 | 2,929,140 | +0.83(+1.91%) |
Mar 08, 2010 | 42.60 | 43.56 | 42.60 | 43.42 | 1,305,082 | +1.08(+2.55%) |
Mar 05, 2010 | 42.02 | 42.63 | 41.84 | 42.34 | 800,709 | +0.51(+1.22%) |
Mar 04, 2010 | 41.45 | 42.00 | 41.24 | 41.83 | 748,013 | +0.45(+1.09%) |
Mar 03, 2010 | 41.45 | 42.08 | 41.26 | 41.38 | 953,602 | -0.09(-0.22%) |
Mar 02, 2010 | 40.54 | 41.56 | 40.35 | 41.47 | 1,351,499 | +1.24(+3.08%) |