Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.28 | 46.04 | 44.86 | 45.28 | 2,102,731 | -0.75(-1.64%) |
May 27, 2010 | 44.97 | 46.10 | 44.67 | 46.03 | 1,465,089 | +2.25(+5.14%) |
May 26, 2010 | 44.54 | 45.02 | 43.67 | 43.78 | 2,300,087 | -0.22(-0.49%) |
May 25, 2010 | 41.79 | 44.02 | 41.63 | 44.00 | 2,823,398 | +0.81(+1.87%) |
May 24, 2010 | 43.89 | 44.18 | 43.17 | 43.19 | 3,624,540 | -0.75(-1.71%) |
May 21, 2010 | 42.20 | 44.17 | 41.88 | 43.94 | 3,069,569 | +1.30(+3.04%) |
May 20, 2010 | 42.75 | 43.86 | 42.57 | 42.64 | 515 | -2.10(-4.69%) |
May 19, 2010 | 45.03 | 45.25 | 43.79 | 44.74 | 2,836,733 | -0.57(-1.27%) |
May 18, 2010 | 46.50 | 47.21 | 45.21 | 45.32 | 4,743,125 | -0.65(-1.42%) |
May 17, 2010 | 46.56 | 46.74 | 44.91 | 45.97 | 3,693,880 | -0.58(-1.25%) |
May 14, 2010 | 46.55 | 47.51 | 46.05 | 46.55 | 2,238,764 | -1.35(-2.82%) |
May 13, 2010 | 48.34 | 48.91 | 47.75 | 47.90 | 1,657,838 | -0.45(-0.93%) |
May 12, 2010 | 47.40 | 48.44 | 47.40 | 48.35 | 1,704,543 | +1.23(+2.60%) |
May 11, 2010 | 47.71 | 47.86 | 47.10 | 47.12 | 1,952,449 | -0.54(-1.12%) |
May 10, 2010 | 47.23 | 47.73 | 47.09 | 47.66 | 3,373,050 | +2.48(+5.48%) |
May 07, 2010 | 45.96 | 46.63 | 44.40 | 45.18 | 4,087,348 | -0.79(-1.72%) |
May 06, 2010 | 45.98 | 47.99 | 43.02 | 45.98 | 477 | -0.66(-1.42%) |
May 05, 2010 | 47.19 | 48.13 | 46.64 | 46.64 | 4,716,313 | -1.10(-2.31%) |
May 04, 2010 | 48.95 | 49.00 | 47.42 | 47.74 | 2,454,555 | -1.98(-3.98%) |
May 03, 2010 | 49.90 | 50.05 | 49.02 | 49.72 | 2,150,844 | +0.00(+0.00%) |
Apr 30, 2010 | 50.97 | 51.15 | 49.65 | 49.72 | 2,880,421 | -1.06(-2.09%) |
Apr 29, 2010 | 50.74 | 51.03 | 50.52 | 50.78 | 1,493,796 | +0.50(+0.99%) |
Apr 28, 2010 | 50.10 | 50.52 | 49.68 | 50.28 | 2,140,035 | +0.57(+1.14%) |
Apr 27, 2010 | 51.24 | 51.34 | 49.59 | 49.72 | 2,545,317 | -1.65(-3.22%) |
Apr 26, 2010 | 51.57 | 51.93 | 51.29 | 51.37 | 558,742 | -0.02(-0.03%) |
Apr 23, 2010 | 50.63 | 51.39 | 50.51 | 51.39 | 1,185,647 | +0.85(+1.69%) |
Apr 22, 2010 | 49.73 | 50.55 | 49.18 | 50.53 | 1,712,328 | +0.36(+0.71%) |
Apr 21, 2010 | 50.30 | 50.42 | 49.54 | 50.18 | 1,121,701 | -0.05(-0.11%) |
Apr 20, 2010 | 50.43 | 50.65 | 50.04 | 50.23 | 1,071,645 | +0.17(+0.34%) |
Apr 19, 2010 | 49.87 | 50.17 | 49.10 | 50.06 | 973,893 | -0.18(-0.36%) |
Apr 16, 2010 | 51.12 | 51.30 | 49.89 | 50.24 | 2,213,395 | -1.13(-2.21%) |
Apr 15, 2010 | 51.40 | 51.62 | 51.24 | 51.37 | 2,010,028 | -0.11(-0.21%) |
Apr 14, 2010 | 51.30 | 51.56 | 51.01 | 51.48 | 1,586,386 | +0.46(+0.90%) |
Apr 13, 2010 | 51.09 | 51.16 | 50.59 | 51.02 | 702,167 | -0.14(-0.27%) |
Apr 12, 2010 | 51.41 | 51.54 | 50.99 | 51.16 | 1,628,406 | -0.15(-0.29%) |
Apr 09, 2010 | 51.27 | 51.42 | 50.99 | 51.31 | 2,231,355 | +0.16(+0.32%) |
Apr 08, 2010 | 50.71 | 51.17 | 50.47 | 51.15 | 2,423,127 | +0.09(+0.17%) |
Apr 07, 2010 | 51.31 | 51.57 | 50.78 | 51.06 | 3,752,416 | -0.28(-0.54%) |
Apr 06, 2010 | 50.98 | 51.52 | 50.88 | 51.34 | 1,126,425 | +0.17(+0.33%) |
Apr 05, 2010 | 50.64 | 51.17 | 50.40 | 51.17 | 1,690,794 | +0.88(+1.74%) |
Apr 01, 2010 | 49.87 | 50.29 | 50.29 | 50.29 | 2,553,316 | +0.93(+1.89%) |
Mar 31, 2010 | 49.52 | 49.89 | 49.28 | 49.36 | 3,810,121 | -0.29(-0.58%) |
Mar 30, 2010 | 49.79 | 50.01 | 49.23 | 49.65 | 4,430,495 | +0.05(+0.11%) |
Mar 29, 2010 | 49.19 | 49.83 | 49.19 | 49.59 | 3,422,368 | +0.67(+1.36%) |
Mar 26, 2010 | 48.82 | 49.39 | 48.50 | 48.93 | 3,707,681 | +0.40(+0.83%) |
Mar 25, 2010 | 50.05 | 50.12 | 48.45 | 48.52 | 4,735,284 | -1.11(-2.25%) |
Mar 24, 2010 | 49.40 | 49.94 | 49.24 | 49.64 | 1,767,985 | -0.09(-0.17%) |
Mar 23, 2010 | 49.02 | 49.75 | 48.82 | 49.72 | 3,539,172 | +0.67(+1.37%) |
Mar 22, 2010 | 47.77 | 49.09 | 47.70 | 49.05 | 1,878,914 | +0.62(+1.28%) |
Mar 19, 2010 | 49.29 | 49.56 | 48.35 | 48.43 | 2,596,498 | -0.75(-1.53%) |
Mar 18, 2010 | 49.84 | 50.06 | 49.13 | 49.18 | 3,275,543 | -0.54(-1.09%) |
Mar 17, 2010 | 49.61 | 50.14 | 49.55 | 49.72 | 1,633,037 | +0.30(+0.61%) |
Mar 16, 2010 | 48.87 | 49.47 | 48.87 | 49.42 | 3,303,320 | +0.82(+1.69%) |
Mar 15, 2010 | 48.27 | 48.64 | 48.20 | 48.60 | 3,886,272 | -0.39(-0.79%) |
Mar 12, 2010 | 48.86 | 49.23 | 48.71 | 48.99 | 1,426,784 | +0.49(+1.01%) |
Mar 11, 2010 | 48.10 | 48.57 | 47.75 | 48.50 | 2,552,920 | +0.12(+0.26%) |
Mar 10, 2010 | 48.39 | 48.88 | 47.99 | 48.37 | 6,095,135 | +0.02(+0.05%) |
Mar 09, 2010 | 48.11 | 48.76 | 48.06 | 48.35 | 3,812,857 | -0.16(-0.34%) |
Mar 08, 2010 | 48.82 | 48.99 | 48.35 | 48.51 | 3,039,940 | -0.11(-0.22%) |
Mar 05, 2010 | 48.20 | 48.83 | 48.09 | 48.62 | 2,189,953 | +0.90(+1.88%) |
Mar 04, 2010 | 47.71 | 47.99 | 47.33 | 47.72 | 3,045,352 | +0.04(+0.08%) |
Mar 03, 2010 | 47.66 | 48.23 | 47.49 | 47.68 | 3,106,113 | +0.40(+0.84%) |
Mar 02, 2010 | 47.02 | 47.68 | 46.96 | 47.29 | 4,499,617 | +0.68(+1.46%) |