Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 47.37 | 48.04 | 46.93 | 47.37 | 3,682,723 | -0.57(-1.18%) |
May 27, 2010 | 47.03 | 48.02 | 46.65 | 47.94 | 5,221,415 | +2.12(+4.63%) |
May 26, 2010 | 45.96 | 47.00 | 45.62 | 45.82 | 528 | +0.08(+0.17%) |
May 25, 2010 | 44.64 | 45.78 | 43.93 | 45.74 | 4,103,321 | +0.06(+0.13%) |
May 24, 2010 | 46.41 | 46.73 | 45.68 | 45.68 | 3,108,800 | -0.89(-1.90%) |
May 21, 2010 | 44.86 | 46.92 | 44.62 | 46.57 | 8,508,851 | +0.77(+1.69%) |
May 20, 2010 | 45.93 | 46.97 | 45.74 | 45.80 | 5,789,107 | -2.62(-5.41%) |
May 19, 2010 | 48.82 | 49.39 | 47.67 | 48.42 | 6,223,807 | -0.64(-1.30%) |
May 18, 2010 | 50.69 | 50.95 | 48.84 | 49.05 | 3,725,766 | -0.99(-1.98%) |
May 17, 2010 | 50.34 | 50.82 | 48.67 | 50.05 | 5,501,438 | +0.00(+0.00%) |
May 14, 2010 | 50.05 | 50.73 | 49.38 | 50.05 | 4,776,207 | -1.02(-2.00%) |
May 13, 2010 | 51.56 | 51.92 | 50.85 | 51.07 | 2,488,428 | -0.59(-1.14%) |
May 12, 2010 | 50.43 | 51.73 | 50.29 | 51.66 | 3,037,787 | +1.54(+3.08%) |
May 11, 2010 | 50.26 | 50.87 | 49.99 | 50.11 | 2,948,171 | +0.33(+0.65%) |
May 10, 2010 | 49.08 | 49.82 | 48.98 | 49.79 | 5,261,535 | +2.76(+5.88%) |
May 07, 2010 | 47.86 | 48.67 | 46.49 | 47.02 | 6,822,621 | -1.37(-2.83%) |
May 06, 2010 | 48.50 | 50.54 | 0.0568 | 48.39 | 1,768 | -1.79(-3.56%) |
May 05, 2010 | 50.48 | 51.12 | 50.15 | 50.18 | 6,159,954 | -0.94(-1.84%) |
May 04, 2010 | 52.09 | 52.13 | 50.76 | 51.12 | 4,309,010 | -1.73(-3.28%) |
May 03, 2010 | 52.02 | 52.89 | 51.97 | 52.85 | 3,711,281 | +1.23(+2.38%) |
Apr 30, 2010 | 53.33 | 53.38 | 51.63 | 51.63 | 4,231,817 | -1.68(-3.15%) |
Apr 29, 2010 | 52.56 | 53.34 | 52.24 | 53.31 | 4,040,333 | +1.20(+2.30%) |
Apr 28, 2010 | 52.30 | 52.51 | 51.88 | 52.11 | 3,293,318 | +0.15(+0.29%) |
Apr 27, 2010 | 53.16 | 53.62 | 51.87 | 51.96 | 4,960,507 | -1.39(-2.60%) |
Apr 26, 2010 | 53.62 | 53.96 | 53.34 | 53.35 | 4,503,553 | -0.24(-0.45%) |
Apr 23, 2010 | 52.94 | 53.63 | 52.68 | 53.59 | 5,535,181 | +0.72(+1.36%) |
Apr 22, 2010 | 51.60 | 52.94 | 51.41 | 52.87 | 2,918,622 | +0.70(+1.33%) |
Apr 21, 2010 | 51.76 | 52.27 | 51.63 | 52.17 | 3,358,094 | +0.41(+0.79%) |
Apr 20, 2010 | 51.29 | 51.76 | 51.06 | 51.76 | 2,925,844 | +0.68(+1.33%) |
Apr 19, 2010 | 50.91 | 51.42 | 50.23 | 51.08 | 3,050,966 | -0.13(-0.25%) |
Apr 16, 2010 | 51.83 | 51.95 | 50.81 | 51.21 | 4,462,335 | -0.80(-1.54%) |
Apr 15, 2010 | 51.79 | 52.12 | 51.74 | 52.01 | 1,801,327 | +0.17(+0.34%) |
Apr 14, 2010 | 51.07 | 51.86 | 50.97 | 51.84 | 2,147,327 | +1.05(+2.07%) |
Apr 13, 2010 | 50.47 | 50.79 | 50.17 | 50.79 | 2,000,885 | +0.19(+0.37%) |
Apr 12, 2010 | 50.50 | 50.76 | 50.34 | 50.60 | 1,812,159 | +0.17(+0.35%) |
Apr 09, 2010 | 50.23 | 50.48 | 49.91 | 50.42 | 1,885,947 | +0.27(+0.54%) |
Apr 08, 2010 | 49.98 | 50.36 | 49.62 | 50.15 | 1,652,382 | -0.02(-0.03%) |
Apr 07, 2010 | 50.20 | 50.47 | 49.82 | 50.17 | 3,219,081 | -0.04(-0.08%) |
Apr 06, 2010 | 49.64 | 50.32 | 49.55 | 50.20 | 2,047,426 | +0.38(+0.76%) |
Apr 05, 2010 | 48.99 | 49.83 | 48.80 | 49.83 | 1,619,022 | +1.01(+2.08%) |
Apr 01, 2010 | 48.66 | 48.81 | 48.81 | 48.81 | 1,926,404 | +0.48(+0.99%) |
Mar 31, 2010 | 48.54 | 49.05 | 48.30 | 48.33 | 1,880,726 | -0.36(-0.75%) |
Mar 30, 2010 | 48.64 | 48.97 | 48.37 | 48.70 | 1,958,267 | +0.11(+0.23%) |
Mar 29, 2010 | 48.53 | 48.73 | 48.32 | 48.58 | 2,421,718 | +0.24(+0.50%) |
Mar 26, 2010 | 48.46 | 48.86 | 48.14 | 48.34 | 2,164,154 | +0.06(+0.13%) |
Mar 25, 2010 | 49.02 | 49.39 | 48.25 | 48.28 | 2,560,638 | -0.38(-0.78%) |
Mar 24, 2010 | 48.84 | 49.05 | 48.63 | 48.66 | 2,398,578 | -0.46(-0.93%) |
Mar 23, 2010 | 48.59 | 49.14 | 48.31 | 49.12 | 1,621,354 | +0.58(+1.20%) |
Mar 22, 2010 | 47.52 | 48.62 | 47.43 | 48.53 | 1,677,446 | +0.63(+1.31%) |
Mar 19, 2010 | 48.62 | 48.70 | 47.73 | 47.91 | 1,656,544 | -0.63(-1.31%) |
Mar 18, 2010 | 48.67 | 48.93 | 48.43 | 48.54 | 1,623,481 | -0.15(-0.31%) |
Mar 17, 2010 | 48.44 | 48.96 | 48.44 | 48.69 | 2,743,601 | +0.39(+0.80%) |
Mar 16, 2010 | 48.07 | 48.34 | 47.79 | 48.31 | 2,288,211 | +0.50(+1.04%) |
Mar 15, 2010 | 47.60 | 47.96 | 47.53 | 47.81 | 1,550,406 | -0.19(-0.39%) |
Mar 12, 2010 | 48.29 | 48.29 | 47.75 | 48.00 | 2,170,370 | -0.04(-0.08%) |
Mar 11, 2010 | 47.65 | 48.13 | 47.45 | 48.04 | 2,461,505 | +0.08(+0.16%) |
Mar 10, 2010 | 47.60 | 48.20 | 47.57 | 47.96 | 2,319,269 | +0.40(+0.84%) |
Mar 09, 2010 | 47.21 | 47.87 | 47.19 | 47.56 | 1,592,117 | +0.21(+0.45%) |
Mar 08, 2010 | 47.30 | 47.50 | 47.20 | 47.35 | 2,522,263 | +0.10(+0.21%) |
Mar 05, 2010 | 46.56 | 47.31 | 46.41 | 47.25 | 2,694,663 | +0.95(+2.06%) |
Mar 04, 2010 | 46.19 | 46.32 | 45.99 | 46.30 | 4,166,716 | +0.21(+0.46%) |
Mar 03, 2010 | 46.09 | 46.39 | 45.94 | 46.09 | 3,867,331 | +0.15(+0.33%) |
Mar 02, 2010 | 45.75 | 46.13 | 45.66 | 45.94 | 3,471,199 | +0.41(+0.90%) |