Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.32 | 31.44 | 29.96 | 30.32 | 6,204,576 | -1.12(-3.56%) |
May 27, 2010 | 30.59 | 31.47 | 30.23 | 31.44 | 7,995,863 | +2.37(+8.15%) |
May 26, 2010 | 30.15 | 30.42 | 28.98 | 29.07 | 400 | -0.76(-2.55%) |
May 25, 2010 | 27.62 | 29.90 | 27.46 | 29.83 | 4,078 | +0.79(+2.72%) |
May 24, 2010 | 29.57 | 29.82 | 29.03 | 29.04 | 6,770,490 | -1.57(-5.13%) |
May 21, 2010 | 29.38 | 30.68 | 29.21 | 30.61 | 9,366,414 | +1.46(+5.01%) |
May 20, 2010 | 29.00 | 30.66 | 28.92 | 29.15 | 2,760 | -2.11(-6.75%) |
May 19, 2010 | 30.85 | 31.32 | 30.28 | 31.26 | 8,409,033 | -0.04(-0.13%) |
May 18, 2010 | 32.77 | 33.04 | 31.10 | 31.30 | 222 | -0.88(-2.73%) |
May 17, 2010 | 32.71 | 32.85 | 31.14 | 32.18 | 7,758,334 | -0.38(-1.17%) |
May 14, 2010 | 32.56 | 33.75 | 32.23 | 32.56 | 10,131,565 | -2.41(-6.89%) |
May 13, 2010 | 35.12 | 35.82 | 34.83 | 34.97 | 5,310,278 | -0.74(-2.07%) |
May 12, 2010 | 35.62 | 35.96 | 35.19 | 35.71 | 5,662,312 | +0.14(+0.39%) |
May 11, 2010 | 36.04 | 36.45 | 35.44 | 35.57 | 4,729,245 | -1.43(-3.86%) |
May 10, 2010 | 36.88 | 37.06 | 36.38 | 37.00 | 7,585,990 | +3.20(+9.47%) |
May 07, 2010 | 34.69 | 35.23 | 32.93 | 33.80 | 13,465,726 | +0.15(+0.45%) |
May 06, 2010 | 36.04 | 36.75 | 31.50 | 33.65 | 11,174,629 | -2.03(-5.69%) |
May 05, 2010 | 36.02 | 37.12 | 35.56 | 35.68 | 8,477,847 | -1.02(-2.78%) |
May 04, 2010 | 37.53 | 37.57 | 36.47 | 36.70 | 1,830 | -2.30(-5.90%) |
May 03, 2010 | 39.91 | 39.93 | 38.72 | 39.00 | 6,222,267 | +0.17(+0.44%) |
Apr 30, 2010 | 40.14 | 39.90 | 38.68 | 38.83 | 7,910,494 | -1.31(-3.26%) |
Apr 29, 2010 | 40.49 | 41.03 | 40.06 | 40.14 | 7,695,125 | -0.81(-1.98%) |
Apr 28, 2010 | 40.93 | 41.44 | 40.29 | 40.95 | 5,354,166 | -0.03(-0.07%) |
Apr 27, 2010 | 42.56 | 42.81 | 40.83 | 40.98 | 6,454,237 | -1.93(-4.50%) |
Apr 26, 2010 | 43.23 | 43.44 | 42.74 | 42.91 | 3,035,525 | +0.44(+1.04%) |
Apr 23, 2010 | 41.94 | 42.65 | 41.71 | 42.47 | 3,188,416 | +0.21(+0.50%) |
Apr 22, 2010 | 42.10 | 42.30 | 41.44 | 42.26 | 4,951,499 | -0.88(-2.04%) |
Apr 21, 2010 | 43.22 | 43.49 | 42.67 | 43.14 | 3,985,710 | -0.71(-1.62%) |
Apr 20, 2010 | 44.61 | 44.69 | 43.76 | 43.85 | 4,127,789 | +0.49(+1.13%) |
Apr 19, 2010 | 43.39 | 43.72 | 42.68 | 43.36 | 5,285,505 | -0.56(-1.28%) |
Apr 16, 2010 | 45.05 | 45.32 | 43.51 | 43.92 | 5,800,530 | -1.77(-3.87%) |
Apr 15, 2010 | 46.11 | 46.49 | 45.60 | 45.69 | 3,183,659 | -1.06(-2.27%) |
Apr 14, 2010 | 46.97 | 47.00 | 46.31 | 46.75 | 3,771,985 | +1.08(+2.36%) |
Apr 13, 2010 | 45.84 | 46.08 | 45.30 | 45.67 | 3,082,707 | -0.01(-0.02%) |
Apr 12, 2010 | 45.68 | 46.19 | 45.61 | 45.68 | 2,400,105 | -0.10(-0.22%) |
Apr 09, 2010 | 45.76 | 46.13 | 45.51 | 45.78 | 3,873,615 | -0.01(-0.02%) |
Apr 08, 2010 | 44.84 | 45.88 | 44.69 | 45.79 | 4,402,745 | -0.19(-0.41%) |
Apr 07, 2010 | 46.67 | 46.83 | 45.57 | 45.98 | 5,386,881 | -0.97(-2.07%) |
Apr 06, 2010 | 46.36 | 47.25 | 46.30 | 46.95 | 6,043,419 | +0.89(+1.93%) |
Apr 05, 2010 | 46.11 | 46.44 | 45.65 | 46.06 | 2,859,288 | +0.60(+1.32%) |
Apr 01, 2010 | 45.14 | 45.46 | 45.46 | 45.46 | 5,030,900 | +1.55(+3.53%) |
Mar 31, 2010 | 43.84 | 44.28 | 43.64 | 43.91 | 4,035,027 | +0.04(+0.09%) |
Mar 30, 2010 | 44.25 | 44.33 | 43.48 | 43.87 | 3,870,629 | -0.90(-2.01%) |
Mar 29, 2010 | 44.54 | 44.96 | 44.50 | 44.77 | 3,964,626 | +0.82(+1.87%) |
Mar 26, 2010 | 43.92 | 44.29 | 43.52 | 43.95 | 5,247,053 | +0.75(+1.74%) |
Mar 25, 2010 | 44.00 | 44.43 | 43.12 | 43.20 | 7,266,436 | +0.86(+2.03%) |
Mar 24, 2010 | 42.22 | 42.69 | 42.04 | 42.34 | 5,272,518 | -0.94(-2.17%) |
Mar 23, 2010 | 42.46 | 43.34 | 42.32 | 43.28 | 5,561,193 | +1.05(+2.49%) |
Mar 22, 2010 | 40.88 | 42.35 | 40.88 | 42.23 | 4,699,660 | +0.01(+0.02%) |
Mar 19, 2010 | 43.09 | 43.22 | 41.91 | 42.22 | 5,736,169 | -1.13(-2.61%) |
Mar 18, 2010 | 43.83 | 43.98 | 43.03 | 43.35 | 4,007,455 | -0.26(-0.60%) |
Mar 17, 2010 | 43.72 | 44.25 | 43.50 | 43.61 | 5,610,529 | +0.02(+0.05%) |
Mar 16, 2010 | 42.34 | 43.70 | 42.29 | 43.59 | 6,441,532 | +1.50(+3.56%) |
Mar 15, 2010 | 41.87 | 42.13 | 41.73 | 42.09 | 3,990,281 | -0.39(-0.92%) |
Mar 12, 2010 | 42.99 | 43.14 | 42.43 | 42.48 | 5,513,078 | +0.47(+1.12%) |
Mar 11, 2010 | 41.94 | 42.12 | 41.45 | 42.01 | 4,603,924 | -0.43(-1.01%) |
Mar 10, 2010 | 42.61 | 42.93 | 42.25 | 42.44 | 3,942,080 | +0.23(+0.54%) |
Mar 09, 2010 | 41.70 | 42.63 | 41.70 | 42.21 | 5,892,106 | -0.77(-1.79%) |
Mar 08, 2010 | 42.48 | 43.00 | 42.27 | 42.98 | 7,300,396 | +0.67(+1.58%) |
Mar 05, 2010 | 41.81 | 42.31 | 41.69 | 42.31 | 5,211,112 | +1.56(+3.83%) |
Mar 04, 2010 | 40.93 | 41.20 | 40.35 | 40.75 | 5,864,264 | +0.05(+0.12%) |
Mar 03, 2010 | 40.19 | 41.34 | 40.11 | 40.70 | 5,612,193 | +1.25(+3.17%) |
Mar 02, 2010 | 39.43 | 39.94 | 39.07 | 39.45 | 5,799,357 | +1.12(+2.92%) |