Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 44.99 | 46.03 | 44.77 | 44.99 | 2,598,592 | -1.06(-2.29%) |
May 27, 2010 | 45.49 | 46.05 | 44.61 | 46.05 | 3,347,211 | +1.37(+3.06%) |
May 26, 2010 | 44.25 | 45.30 | 43.95 | 44.68 | 153 | +0.80(+1.83%) |
May 25, 2010 | 42.11 | 43.92 | 42.00 | 43.88 | 306 | +0.90(+2.09%) |
May 24, 2010 | 43.32 | 43.75 | 42.96 | 42.98 | 2,368,859 | -0.63(-1.45%) |
May 21, 2010 | 42.19 | 43.68 | 42.07 | 43.61 | 3,993,307 | +0.61(+1.41%) |
May 20, 2010 | 43.39 | 43.99 | 43.00 | 43.00 | 5,289,869 | -2.20(-4.87%) |
May 19, 2010 | 45.46 | 45.48 | 44.70 | 45.21 | 2,169,420 | -0.43(-0.94%) |
May 18, 2010 | 46.39 | 47.23 | 45.49 | 45.64 | 2,214,299 | -0.35(-0.75%) |
May 17, 2010 | 45.36 | 46.35 | 45.05 | 45.98 | 3,554,904 | +0.66(+1.45%) |
May 14, 2010 | 45.32 | 46.12 | 44.82 | 45.32 | 2,812,344 | -1.24(-2.66%) |
May 13, 2010 | 47.08 | 47.19 | 46.55 | 46.56 | 2,738,024 | -0.72(-1.52%) |
May 12, 2010 | 46.78 | 47.30 | 46.59 | 47.28 | 3,774,569 | +0.59(+1.26%) |
May 11, 2010 | 47.36 | 47.40 | 46.65 | 46.69 | 2,746,351 | -0.60(-1.27%) |
May 10, 2010 | 47.12 | 47.34 | 46.78 | 47.29 | 4,026,015 | +1.05(+2.27%) |
May 07, 2010 | 47.00 | 47.72 | 45.96 | 46.24 | 3,289,183 | -0.85(-1.80%) |
May 06, 2010 | 47.96 | 48.52 | 44.69 | 47.09 | 3,094,756 | -0.95(-1.98%) |
May 05, 2010 | 48.41 | 48.65 | 47.90 | 48.04 | 2,026,158 | -0.67(-1.37%) |
May 04, 2010 | 49.52 | 49.81 | 48.45 | 48.71 | 2,186,957 | -1.46(-2.91%) |
May 03, 2010 | 50.18 | 50.40 | 49.81 | 50.17 | 2,166,126 | +0.15(+0.30%) |
Apr 30, 2010 | 50.96 | 51.17 | 50.02 | 50.02 | 2,143,037 | -0.81(-1.60%) |
Apr 29, 2010 | 51.12 | 51.40 | 50.67 | 50.84 | 1,763,338 | -0.02(-0.04%) |
Apr 28, 2010 | 50.87 | 51.02 | 49.77 | 50.85 | 3,070,703 | +0.42(+0.83%) |
Apr 27, 2010 | 51.35 | 51.57 | 50.31 | 50.44 | 2,373,490 | -1.03(-2.00%) |
Apr 26, 2010 | 52.22 | 52.27 | 51.47 | 51.47 | 1,948,821 | -0.14(-0.28%) |
Apr 23, 2010 | 50.33 | 51.63 | 50.33 | 51.61 | 2,557,194 | +1.24(+2.46%) |
Apr 22, 2010 | 49.68 | 50.42 | 49.09 | 50.37 | 2,011,198 | +0.42(+0.85%) |
Apr 21, 2010 | 49.95 | 50.16 | 49.60 | 49.95 | 14,127 | +0.14(+0.27%) |
Apr 20, 2010 | 49.83 | 50.04 | 49.56 | 49.81 | 1,197,849 | +0.40(+0.80%) |
Apr 19, 2010 | 49.21 | 49.56 | 48.68 | 49.41 | 1,568,885 | -0.12(-0.24%) |
Apr 16, 2010 | 49.87 | 50.33 | 49.38 | 49.53 | 2,934,783 | -0.47(-0.94%) |
Apr 15, 2010 | 49.27 | 50.22 | 49.15 | 50.00 | 2,069,785 | +0.48(+0.97%) |
Apr 14, 2010 | 49.09 | 49.58 | 48.86 | 49.52 | 2,585,620 | +0.69(+1.41%) |
Apr 13, 2010 | 48.95 | 49.08 | 48.59 | 48.83 | 1,715,372 | -0.25(-0.52%) |
Apr 12, 2010 | 49.10 | 49.23 | 48.84 | 49.08 | 1,515,970 | -0.01(-0.03%) |
Apr 09, 2010 | 48.41 | 49.14 | 48.14 | 49.10 | 1,964,513 | +0.82(+1.70%) |
Apr 08, 2010 | 48.05 | 48.33 | 47.68 | 48.27 | 3,128,258 | +0.03(+0.05%) |
Apr 07, 2010 | 48.27 | 48.76 | 48.11 | 48.25 | 2,321,568 | -0.37(-0.76%) |
Apr 06, 2010 | 48.13 | 48.66 | 48.07 | 48.62 | 1,329,599 | +0.25(+0.51%) |
Apr 05, 2010 | 48.20 | 48.42 | 47.79 | 48.37 | 2,028,907 | +0.25(+0.51%) |
Apr 01, 2010 | 48.50 | 48.13 | 48.13 | 48.13 | 1,913,478 | -0.05(-0.11%) |
Mar 31, 2010 | 48.27 | 48.59 | 48.10 | 48.18 | 2,141,599 | -0.09(-0.19%) |
Mar 30, 2010 | 48.04 | 48.37 | 47.41 | 48.27 | 2,283,391 | +0.18(+0.38%) |
Mar 29, 2010 | 48.26 | 48.60 | 47.52 | 48.09 | 2,833,745 | -0.01(-0.03%) |
Mar 26, 2010 | 47.83 | 48.47 | 47.71 | 48.10 | 1,691,013 | +0.40(+0.84%) |
Mar 25, 2010 | 48.75 | 48.82 | 47.67 | 47.70 | 1,877,126 | -0.72(-1.48%) |
Mar 24, 2010 | 48.64 | 48.69 | 48.15 | 48.42 | 2,511,401 | -0.47(-0.97%) |
Mar 23, 2010 | 48.51 | 48.89 | 48.12 | 48.89 | 1,592,369 | +0.34(+0.71%) |
Mar 22, 2010 | 47.88 | 48.71 | 47.88 | 48.55 | 1,657,871 | +0.37(+0.77%) |
Mar 19, 2010 | 48.47 | 48.69 | 47.97 | 48.18 | 3,578,735 | -0.21(-0.43%) |
Mar 18, 2010 | 48.44 | 48.47 | 47.95 | 48.38 | 2,256,078 | +0.14(+0.28%) |
Mar 17, 2010 | 48.55 | 48.73 | 48.00 | 48.25 | 2,594,898 | -0.21(-0.44%) |
Mar 16, 2010 | 48.16 | 48.52 | 48.07 | 48.46 | 2,830,862 | +0.49(+1.03%) |
Mar 15, 2010 | 47.74 | 48.12 | 47.70 | 47.97 | 3,300,826 | -0.28(-0.59%) |
Mar 12, 2010 | 48.47 | 48.60 | 48.14 | 48.25 | 2,963,620 | -0.06(-0.13%) |
Mar 11, 2010 | 47.87 | 48.32 | 47.46 | 48.32 | 3,260,147 | +0.17(+0.35%) |
Mar 10, 2010 | 48.11 | 48.44 | 47.62 | 48.15 | 3,363,525 | +0.11(+0.23%) |
Mar 09, 2010 | 47.79 | 48.29 | 47.61 | 48.04 | 3,820,024 | +0.02(+0.04%) |
Mar 08, 2010 | 47.60 | 48.12 | 47.60 | 48.02 | 4,247,421 | +0.45(+0.95%) |
Mar 05, 2010 | 46.80 | 47.59 | 46.60 | 47.57 | 4,109,438 | +1.04(+2.24%) |
Mar 04, 2010 | 46.16 | 46.62 | 45.96 | 46.53 | 3,845,728 | +0.37(+0.80%) |
Mar 03, 2010 | 46.07 | 46.39 | 45.64 | 46.16 | 3,203,706 | +0.46(+1.01%) |
Mar 02, 2010 | 45.09 | 45.96 | 44.93 | 45.70 | 3,776,268 | +0.94(+2.10%) |