Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 47.77 | 48.86 | 47.35 | 47.77 | 2,052,185 | -0.99(-2.02%) |
May 27, 2010 | 48.00 | 48.76 | 47.39 | 48.76 | 1,864,361 | +1.91(+4.08%) |
May 26, 2010 | 47.05 | 47.99 | 46.66 | 46.85 | 2,696,872 | +0.33(+0.70%) |
May 25, 2010 | 45.09 | 46.64 | 44.56 | 46.52 | 3,329,092 | +0.23(+0.49%) |
May 24, 2010 | 46.99 | 47.35 | 46.15 | 46.30 | 4,230,990 | -0.79(-1.67%) |
May 21, 2010 | 45.27 | 47.09 | 45.27 | 47.08 | 4,710,652 | +0.68(+1.46%) |
May 20, 2010 | 46.44 | 47.86 | 46.19 | 46.41 | 47,912 | -3.05(-6.18%) |
May 19, 2010 | 50.29 | 50.67 | 48.50 | 49.46 | 2,465,017 | -1.03(-2.03%) |
May 18, 2010 | 51.94 | 52.18 | 50.28 | 50.49 | 1,837,393 | -0.82(-1.61%) |
May 17, 2010 | 51.52 | 52.23 | 49.94 | 51.31 | 3,274,797 | -0.15(-0.29%) |
May 14, 2010 | 51.46 | 52.68 | 50.95 | 51.46 | 2,589,663 | -1.33(-2.52%) |
May 13, 2010 | 53.20 | 53.96 | 52.67 | 52.79 | 1,700,266 | -0.68(-1.27%) |
May 12, 2010 | 52.22 | 53.78 | 52.22 | 53.47 | 1,815,906 | +1.56(+3.00%) |
May 11, 2010 | 52.33 | 52.67 | 51.76 | 51.91 | 2,947,588 | -0.50(-0.95%) |
May 10, 2010 | 51.75 | 52.42 | 51.75 | 52.41 | 4,198,491 | +4.21(+8.74%) |
May 07, 2010 | 49.86 | 50.20 | 47.94 | 48.20 | 4,528,842 | -1.74(-3.49%) |
May 06, 2010 | 51.71 | 52.31 | 46.05 | 49.94 | 4,308,639 | -1.76(-3.40%) |
May 05, 2010 | 51.70 | 52.36 | 51.61 | 51.70 | 2,760,036 | -0.94(-1.78%) |
May 04, 2010 | 53.79 | 53.79 | 52.24 | 52.63 | 2,674,528 | -2.20(-4.01%) |
May 03, 2010 | 54.10 | 54.96 | 53.74 | 54.83 | 1,370,901 | +1.27(+2.37%) |
Apr 30, 2010 | 55.14 | 55.58 | 53.49 | 53.56 | 1,919,804 | -1.59(-2.88%) |
Apr 29, 2010 | 53.93 | 55.20 | 53.93 | 55.15 | 1,625,265 | +1.68(+3.14%) |
Apr 28, 2010 | 53.63 | 53.76 | 52.72 | 53.47 | 1,657,126 | +0.24(+0.45%) |
Apr 27, 2010 | 54.69 | 55.25 | 53.04 | 53.23 | 2,062,509 | -1.87(-3.39%) |
Apr 26, 2010 | 54.97 | 55.54 | 54.89 | 55.10 | 1,751,185 | +0.13(+0.24%) |
Apr 23, 2010 | 54.30 | 54.97 | 54.01 | 54.97 | 1,755,079 | +0.43(+0.78%) |
Apr 22, 2010 | 54.60 | 54.82 | 53.97 | 54.54 | 3,705,060 | -0.43(-0.79%) |
Apr 21, 2010 | 54.97 | 55.10 | 52.94 | 54.97 | 9,009 | +2.48(+4.72%) |
Apr 20, 2010 | 55.55 | 56.13 | 51.97 | 52.50 | 6,293,523 | -1.23(-2.29%) |
Apr 19, 2010 | 53.46 | 54.00 | 52.64 | 53.73 | 3,061,044 | +0.25(+0.46%) |
Apr 16, 2010 | 54.03 | 54.21 | 53.32 | 53.48 | 2,603,010 | -0.88(-1.62%) |
Apr 15, 2010 | 54.43 | 54.76 | 54.21 | 54.36 | 1,845,526 | -0.26(-0.47%) |
Apr 14, 2010 | 54.37 | 54.83 | 54.33 | 54.62 | 3,293,455 | +0.60(+1.12%) |
Apr 13, 2010 | 53.63 | 54.08 | 53.45 | 54.01 | 1,874,400 | +0.22(+0.40%) |
Apr 12, 2010 | 53.84 | 53.94 | 53.04 | 53.80 | 1,985,040 | +0.77(+1.46%) |
Apr 09, 2010 | 52.47 | 53.17 | 52.27 | 53.02 | 1,452,497 | +0.69(+1.32%) |
Apr 08, 2010 | 51.39 | 52.46 | 50.98 | 52.33 | 2,117,230 | +0.84(+1.64%) |
Apr 07, 2010 | 51.14 | 51.92 | 51.02 | 51.49 | 1,537,923 | +0.14(+0.27%) |
Apr 06, 2010 | 51.23 | 51.35 | 50.87 | 51.35 | 1,340,984 | +0.20(+0.39%) |
Apr 05, 2010 | 50.64 | 51.54 | 50.64 | 51.15 | 1,253,992 | +0.61(+1.21%) |
Apr 01, 2010 | 50.42 | 50.54 | 50.54 | 50.54 | 1,110,465 | +0.41(+0.82%) |
Mar 31, 2010 | 50.58 | 50.75 | 50.09 | 50.13 | 1,473,353 | -0.60(-1.19%) |
Mar 30, 2010 | 50.77 | 51.28 | 50.59 | 50.73 | 1,608,711 | +0.22(+0.43%) |
Mar 29, 2010 | 50.27 | 50.57 | 50.15 | 50.51 | 1,661,947 | +0.49(+0.98%) |
Mar 26, 2010 | 50.34 | 51.05 | 49.89 | 50.03 | 2,142,924 | -0.14(-0.28%) |
Mar 25, 2010 | 51.23 | 51.43 | 50.10 | 50.16 | 2,376,163 | -0.43(-0.84%) |
Mar 24, 2010 | 51.48 | 51.53 | 50.53 | 50.59 | 1,964,986 | -0.95(-1.85%) |
Mar 23, 2010 | 50.93 | 51.65 | 50.45 | 51.54 | 1,422,394 | +0.79(+1.56%) |
Mar 22, 2010 | 49.96 | 50.81 | 49.72 | 50.75 | 1,217,677 | +0.34(+0.68%) |
Mar 19, 2010 | 50.91 | 51.42 | 50.24 | 50.41 | 2,213,930 | -0.38(-0.75%) |
Mar 18, 2010 | 50.53 | 51.03 | 50.41 | 50.79 | 1,569,085 | +0.18(+0.35%) |
Mar 17, 2010 | 50.13 | 50.90 | 49.91 | 50.61 | 1,906,483 | +0.72(+1.44%) |
Mar 16, 2010 | 49.52 | 50.07 | 49.47 | 49.89 | 1,302,558 | +0.46(+0.94%) |
Mar 15, 2010 | 49.07 | 49.47 | 48.99 | 49.43 | 984,593 | +0.18(+0.36%) |
Mar 12, 2010 | 49.55 | 49.71 | 49.02 | 49.25 | 1,111,180 | -0.06(-0.13%) |
Mar 11, 2010 | 49.43 | 49.44 | 48.80 | 49.31 | 1,213,712 | -0.10(-0.20%) |
Mar 10, 2010 | 49.14 | 49.52 | 48.92 | 49.41 | 1,490,985 | +0.38(+0.77%) |
Mar 09, 2010 | 48.69 | 49.24 | 48.53 | 49.03 | 1,899,612 | +0.24(+0.49%) |
Mar 08, 2010 | 48.71 | 49.02 | 48.42 | 48.79 | 1,811,171 | +0.07(+0.14%) |
Mar 05, 2010 | 48.67 | 48.96 | 48.40 | 48.72 | 1,460,540 | +0.67(+1.39%) |
Mar 04, 2010 | 48.32 | 48.59 | 47.63 | 48.06 | 2,450,926 | -0.26(-0.54%) |
Mar 03, 2010 | 48.93 | 49.29 | 48.24 | 48.32 | 3,552,459 | +0.26(+0.55%) |
Mar 02, 2010 | 48.02 | 48.32 | 47.90 | 48.06 | 2,599,435 | +0.28(+0.58%) |