Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 47.90 | 50.79 | 47.83 | 47.90 | 9,098,621 | -3.78(-7.31%) |
May 27, 2010 | 53.07 | 53.83 | 50.87 | 51.68 | 8,340,261 | -0.36(-0.69%) |
May 26, 2010 | 53.24 | 53.36 | 51.87 | 52.04 | 3,557,616 | -0.57(-1.08%) |
May 25, 2010 | 50.26 | 52.84 | 50.19 | 52.61 | 1,571 | +1.18(+2.30%) |
May 24, 2010 | 53.84 | 53.88 | 51.26 | 51.42 | 3,709,541 | -2.13(-3.98%) |
May 21, 2010 | 50.93 | 54.72 | 50.85 | 53.56 | 7,148,888 | +2.01(+3.90%) |
May 20, 2010 | 50.91 | 52.84 | 50.86 | 51.55 | 6,527,082 | -0.84(-1.61%) |
May 19, 2010 | 52.93 | 53.79 | 51.37 | 52.39 | 4,457,071 | -0.83(-1.56%) |
May 18, 2010 | 55.11 | 55.96 | 52.91 | 53.22 | 131 | -1.06(-1.96%) |
May 17, 2010 | 54.59 | 55.01 | 53.28 | 54.28 | 3,654,107 | -0.13(-0.24%) |
May 14, 2010 | 54.41 | 54.58 | 52.90 | 54.41 | 4,121,843 | -0.36(-0.65%) |
May 13, 2010 | 57.10 | 57.31 | 54.58 | 54.76 | 4,728,505 | -1.91(-3.37%) |
May 12, 2010 | 57.53 | 58.03 | 56.34 | 56.67 | 2,136,878 | -0.32(-0.55%) |
May 11, 2010 | 57.21 | 57.91 | 56.91 | 56.99 | 2,826,019 | -0.27(-0.46%) |
May 10, 2010 | 56.49 | 57.26 | 56.21 | 57.25 | 3,837,565 | +1.91(+3.46%) |
May 07, 2010 | 55.99 | 56.94 | 54.18 | 55.34 | 4,804,521 | -0.77(-1.38%) |
May 06, 2010 | 56.10 | 59.22 | 52.76 | 56.12 | 1,780 | -2.08(-3.57%) |
May 05, 2010 | 58.51 | 59.58 | 57.88 | 58.20 | 4,524,238 | -0.44(-0.75%) |
May 04, 2010 | 59.12 | 59.12 | 57.82 | 58.64 | 3,818,276 | -1.10(-1.84%) |
May 03, 2010 | 60.04 | 60.48 | 57.24 | 59.74 | 6,722,956 | -0.31(-0.52%) |
Apr 30, 2010 | 62.44 | 63.01 | 58.80 | 60.05 | 6,357,285 | -2.76(-4.40%) |
Apr 29, 2010 | 64.44 | 64.72 | 62.11 | 62.81 | 4,934,491 | -1.29(-2.01%) |
Apr 28, 2010 | 63.53 | 64.21 | 62.42 | 64.10 | 3,465,660 | +1.06(+1.68%) |
Apr 27, 2010 | 63.33 | 64.09 | 62.59 | 63.04 | 4,048,885 | -0.49(-0.77%) |
Apr 26, 2010 | 64.03 | 64.15 | 63.26 | 63.53 | 2,420,297 | -0.31(-0.49%) |
Apr 23, 2010 | 63.54 | 64.21 | 63.11 | 63.85 | 3,860,621 | +0.13(+0.20%) |
Apr 22, 2010 | 64.22 | 64.74 | 63.18 | 63.72 | 5,811,450 | -3.63(-5.39%) |
Apr 21, 2010 | 67.35 | 68.39 | 66.85 | 67.35 | 4,042 | -0.67(-0.99%) |
Apr 20, 2010 | 66.61 | 68.56 | 66.28 | 68.02 | 2,481,791 | +2.54(+3.88%) |
Apr 19, 2010 | 64.68 | 65.88 | 64.59 | 65.48 | 2,381,730 | +0.43(+0.67%) |
Apr 16, 2010 | 67.43 | 67.43 | 64.15 | 65.05 | 5,480,763 | -3.23(-4.73%) |
Apr 15, 2010 | 69.37 | 69.67 | 68.19 | 68.28 | 2,346,377 | -1.10(-1.58%) |
Apr 14, 2010 | 68.32 | 69.68 | 67.88 | 69.37 | 1,903,848 | +1.53(+2.25%) |
Apr 13, 2010 | 68.06 | 68.28 | 66.88 | 67.85 | 1,893,351 | -0.28(-0.41%) |
Apr 12, 2010 | 67.58 | 68.47 | 67.58 | 68.12 | 1,693,121 | +0.45(+0.67%) |
Apr 09, 2010 | 67.44 | 68.15 | 66.98 | 67.67 | 1,722,962 | +0.25(+0.38%) |
Apr 08, 2010 | 66.90 | 67.61 | 66.53 | 67.41 | 1,640,408 | -0.05(-0.08%) |
Apr 07, 2010 | 68.60 | 68.60 | 67.29 | 67.47 | 2,360,367 | -1.11(-1.62%) |
Apr 06, 2010 | 68.31 | 69.06 | 67.98 | 68.58 | 2,266,551 | +0.32(+0.47%) |
Apr 05, 2010 | 69.08 | 69.08 | 68.10 | 68.26 | 2,148,535 | +0.37(+0.55%) |
Apr 01, 2010 | 67.16 | 67.88 | 67.88 | 67.88 | 3,124,615 | +1.64(+2.48%) |
Mar 31, 2010 | 64.52 | 66.46 | 64.30 | 66.24 | 3,394,507 | +2.54(+3.98%) |
Mar 30, 2010 | 64.16 | 64.68 | 63.51 | 63.71 | 1,807,856 | -0.31(-0.48%) |
Mar 29, 2010 | 63.86 | 64.69 | 63.86 | 64.01 | 2,277,783 | +0.85(+1.35%) |
Mar 26, 2010 | 62.36 | 63.64 | 62.06 | 63.16 | 2,381,349 | +1.08(+1.74%) |
Mar 25, 2010 | 63.59 | 63.96 | 62.08 | 62.08 | 2,113,004 | -0.96(-1.53%) |
Mar 24, 2010 | 62.92 | 64.06 | 62.85 | 63.04 | 1,542,687 | -0.47(-0.74%) |
Mar 23, 2010 | 63.38 | 63.98 | 62.82 | 63.51 | 1,623,048 | +1.20(+1.93%) |
Mar 22, 2010 | 62.48 | 63.36 | 62.04 | 62.31 | 2,370,464 | -0.65(-1.03%) |
Mar 19, 2010 | 63.47 | 64.03 | 62.18 | 62.96 | 3,391,491 | -0.49(-0.78%) |
Mar 18, 2010 | 65.09 | 65.31 | 62.97 | 63.45 | 2,243,267 | -1.72(-2.63%) |
Mar 17, 2010 | 65.26 | 66.08 | 64.97 | 65.17 | 2,875,001 | -0.71(-1.08%) |
Mar 16, 2010 | 65.65 | 66.03 | 64.89 | 65.88 | 1,765,092 | +0.53(+0.81%) |
Mar 15, 2010 | 65.01 | 65.45 | 64.79 | 65.35 | 1,903,426 | -1.45(-2.18%) |
Mar 12, 2010 | 67.23 | 67.52 | 66.56 | 66.80 | 1,900,188 | -0.01(-0.02%) |
Mar 11, 2010 | 66.40 | 66.97 | 66.02 | 66.82 | 1,417,337 | +0.15(+0.22%) |
Mar 10, 2010 | 66.00 | 67.26 | 65.78 | 66.67 | 2,276,833 | +0.46(+0.70%) |
Mar 09, 2010 | 65.70 | 66.60 | 65.53 | 66.20 | 2,625,292 | +0.19(+0.29%) |
Mar 08, 2010 | 65.82 | 66.26 | 65.29 | 66.01 | 2,300,466 | +0.43(+0.65%) |
Mar 05, 2010 | 65.49 | 65.78 | 64.82 | 65.59 | 2,092,630 | +0.63(+0.96%) |
Mar 04, 2010 | 65.57 | 65.81 | 64.56 | 64.96 | 2,289,458 | -0.61(-0.93%) |
Mar 03, 2010 | 65.41 | 66.00 | 65.07 | 65.57 | 2,351,206 | +0.50(+0.77%) |
Mar 02, 2010 | 65.32 | 65.75 | 64.18 | 65.07 | 4,191,118 | -0.25(-0.39%) |