Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 44.00 | 44.53 | 42.60 | 44.00 | 21,544,796 | +0.61(+1.42%) |
May 27, 2010 | 45.55 | 43.48 | 41.66 | 43.39 | 56,925,360 | -2.16(-4.75%) |
May 26, 2010 | 47.34 | 47.47 | 45.45 | 45.55 | 21,215 | -1.64(-3.48%) |
May 25, 2010 | 45.85 | 47.21 | 45.36 | 47.19 | 7,470 | +0.54(+1.17%) |
May 24, 2010 | 47.53 | 48.02 | 46.61 | 46.65 | 7,190,301 | -0.88(-1.86%) |
May 21, 2010 | 45.85 | 47.63 | 45.85 | 47.53 | 11,879,924 | +0.84(+1.80%) |
May 20, 2010 | 47.22 | 47.68 | 46.62 | 46.69 | 15,501 | -2.04(-4.19%) |
May 19, 2010 | 46.80 | 48.92 | 46.55 | 48.73 | 18,888,048 | +1.80(+3.83%) |
May 18, 2010 | 48.27 | 48.30 | 46.87 | 46.93 | 21,465 | -1.06(-2.20%) |
May 17, 2010 | 47.40 | 48.19 | 46.62 | 47.99 | 14,149,654 | +0.75(+1.59%) |
May 14, 2010 | 47.24 | 47.54 | 46.80 | 47.24 | 20,841,398 | -0.80(-1.67%) |
May 13, 2010 | 48.82 | 48.99 | 47.70 | 48.04 | 19,316,398 | -1.78(-3.57%) |
May 12, 2010 | 49.48 | 49.89 | 48.71 | 49.82 | 14,315,225 | +0.06(+0.13%) |
May 11, 2010 | 50.47 | 50.49 | 49.61 | 49.75 | 25,362 | -1.42(-2.77%) |
May 10, 2010 | 51.18 | 51.20 | 50.76 | 51.17 | 9,115,877 | +0.06(+0.12%) |
May 07, 2010 | 51.34 | 51.90 | 50.60 | 51.11 | 15,806,397 | -0.22(-0.42%) |
May 06, 2010 | 50.92 | 53.31 | 49.55 | 51.33 | 14,834,429 | -1.03(-1.97%) |
May 05, 2010 | 52.98 | 53.55 | 52.27 | 52.36 | 8,554,276 | -0.81(-1.52%) |
May 04, 2010 | 54.36 | 54.43 | 52.82 | 53.17 | 11,788 | -1.64(-3.00%) |
May 03, 2010 | 55.08 | 55.19 | 54.41 | 54.81 | 6,157,812 | +0.27(+0.49%) |
Apr 30, 2010 | 54.32 | 54.92 | 53.91 | 54.55 | 9,207,782 | +0.70(+1.30%) |
Apr 29, 2010 | 54.36 | 54.84 | 53.79 | 53.84 | 9,505,315 | -0.77(-1.41%) |
Apr 28, 2010 | 54.87 | 54.94 | 54.02 | 54.61 | 8,308,676 | -0.21(-0.38%) |
Apr 27, 2010 | 55.96 | 56.10 | 54.74 | 54.82 | 22,148 | -1.49(-2.64%) |
Apr 26, 2010 | 56.84 | 56.99 | 56.29 | 56.31 | 4,931,388 | -0.48(-0.85%) |
Apr 23, 2010 | 56.81 | 57.05 | 56.15 | 56.79 | 5,886,292 | +0.09(+0.15%) |
Apr 22, 2010 | 57.00 | 57.61 | 56.22 | 56.71 | 8,458,678 | -0.70(-1.22%) |
Apr 21, 2010 | 57.97 | 58.01 | 57.03 | 57.41 | 38,553 | -0.44(-0.76%) |
Apr 20, 2010 | 58.05 | 58.11 | 56.90 | 57.85 | 4,056 | +0.11(+0.19%) |
Apr 19, 2010 | 56.14 | 57.89 | 56.04 | 57.74 | 16,202,706 | +1.75(+3.12%) |
Apr 16, 2010 | 56.74 | 56.82 | 55.14 | 55.99 | 20,652,112 | -0.78(-1.37%) |
Apr 15, 2010 | 57.30 | 57.69 | 56.72 | 56.77 | 15,422,520 | -0.09(-0.15%) |
Apr 14, 2010 | 58.73 | 58.79 | 56.38 | 56.85 | 21,804,488 | -1.75(-2.98%) |
Apr 13, 2010 | 59.28 | 59.38 | 58.39 | 58.60 | 9,597,222 | -1.08(-1.81%) |
Apr 12, 2010 | 59.67 | 59.88 | 59.40 | 59.68 | 6,087,600 | +0.13(+0.22%) |
Apr 09, 2010 | 59.78 | 60.30 | 59.29 | 59.55 | 6,694,205 | -0.01(-0.01%) |
Apr 08, 2010 | 58.86 | 60.16 | 58.77 | 59.56 | 15,377,625 | +0.67(+1.13%) |
Apr 07, 2010 | 58.43 | 61.64 | 58.17 | 58.90 | 38,593,988 | -1.25(-2.08%) |
Apr 06, 2010 | 60.57 | 60.60 | 59.90 | 60.15 | 11,336,025 | -0.76(-1.25%) |
Apr 05, 2010 | 61.13 | 61.21 | 60.64 | 60.90 | 9,112,254 | -0.13(-0.21%) |
Apr 01, 2010 | 62.06 | 61.03 | 61.03 | 61.03 | 7,425,985 | -0.51(-0.83%) |
Mar 31, 2010 | 61.40 | 61.87 | 61.40 | 61.54 | 6,208,754 | +0.01(+0.01%) |
Mar 30, 2010 | 61.47 | 61.83 | 61.27 | 61.53 | 4,736,976 | +0.30(+0.49%) |
Mar 29, 2010 | 61.98 | 62.00 | 61.18 | 61.23 | 7,731,540 | -0.03(-0.06%) |
Mar 26, 2010 | 61.70 | 61.91 | 60.95 | 61.27 | 9,011,248 | -0.13(-0.21%) |
Mar 25, 2010 | 63.43 | 63.52 | 61.26 | 61.40 | 7,118,242 | -1.60(-2.54%) |
Mar 24, 2010 | 62.88 | 63.69 | 62.79 | 63.00 | 7,896,423 | +0.13(+0.21%) |
Mar 23, 2010 | 62.77 | 62.89 | 62.14 | 62.87 | 7,308,244 | +0.25(+0.40%) |
Mar 22, 2010 | 61.96 | 62.83 | 61.71 | 62.62 | 4,849,231 | +0.41(+0.65%) |
Mar 19, 2010 | 62.35 | 62.60 | 61.85 | 62.21 | 7,835,794 | +0.15(+0.24%) |
Mar 18, 2010 | 62.75 | 62.85 | 61.96 | 62.07 | 9,068,166 | -0.20(-0.32%) |
Mar 17, 2010 | 62.90 | 62.90 | 62.08 | 62.27 | 9,940,634 | +0.16(+0.25%) |
Mar 16, 2010 | 62.38 | 62.39 | 61.91 | 62.11 | 7,729,452 | +0.22(+0.35%) |
Mar 15, 2010 | 61.61 | 62.03 | 61.61 | 61.90 | 5,763,686 | -0.45(-0.72%) |
Mar 12, 2010 | 62.49 | 62.82 | 62.17 | 62.34 | 7,161,689 | +0.64(+1.03%) |
Mar 11, 2010 | 61.11 | 62.04 | 60.86 | 61.71 | 7,250,624 | +0.43(+0.70%) |
Mar 10, 2010 | 61.81 | 61.96 | 61.12 | 61.27 | 8,119,133 | -0.15(-0.24%) |
Mar 09, 2010 | 61.93 | 62.28 | 61.17 | 61.42 | 9,669,682 | -0.64(-1.03%) |
Mar 08, 2010 | 62.56 | 62.94 | 61.85 | 62.06 | 8,597,365 | -0.41(-0.66%) |
Mar 05, 2010 | 64.27 | 64.45 | 61.87 | 62.47 | 12,972,717 | -1.42(-2.23%) |
Mar 04, 2010 | 63.12 | 64.31 | 63.16 | 63.89 | 8,789,953 | +0.78(+1.23%) |
Mar 03, 2010 | 62.30 | 64.24 | 62.26 | 63.12 | 9,494,639 | +1.28(+2.06%) |
Mar 02, 2010 | 62.39 | 62.90 | 61.71 | 61.84 | 11,524,638 | +0.46(+0.74%) |