Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 49.58 | 50.20 | 49.08 | 49.58 | 3,237,217 | -0.64(-1.27%) |
May 27, 2010 | 49.35 | 50.22 | 49.25 | 50.22 | 4,129,297 | +1.72(+3.55%) |
May 26, 2010 | 48.36 | 49.17 | 48.26 | 48.49 | 3,737,149 | +0.24(+0.49%) |
May 25, 2010 | 47.55 | 48.30 | 47.29 | 48.26 | 5,992,248 | -0.29(-0.59%) |
May 24, 2010 | 48.31 | 49.21 | 47.79 | 48.54 | 3,927,488 | +0.10(+0.22%) |
May 21, 2010 | 46.92 | 48.67 | 46.80 | 48.44 | 5,523,342 | +0.98(+2.07%) |
May 20, 2010 | 47.86 | 48.38 | 47.45 | 47.46 | 4,602,389 | -1.89(-3.82%) |
May 19, 2010 | 49.52 | 50.17 | 48.93 | 49.34 | 2,867,106 | -0.55(-1.11%) |
May 18, 2010 | 50.75 | 51.06 | 49.64 | 49.89 | 105 | -0.40(-0.80%) |
May 17, 2010 | 50.19 | 50.62 | 49.51 | 50.29 | 3,818,764 | +0.29(+0.57%) |
May 14, 2010 | 50.01 | 51.56 | 49.52 | 50.01 | 4,675,215 | -1.19(-2.33%) |
May 13, 2010 | 51.99 | 52.26 | 51.06 | 51.20 | 2,804,112 | +0.01(+0.02%) |
May 12, 2010 | 51.19 | 52.44 | 51.06 | 51.19 | 3,661,116 | +0.00(+0.00%) |
May 11, 2010 | 51.35 | 51.61 | 51.05 | 51.19 | 4,564,988 | -0.43(-0.83%) |
May 10, 2010 | 50.82 | 51.74 | 50.73 | 51.62 | 4,986,332 | +2.66(+5.43%) |
May 07, 2010 | 50.43 | 50.66 | 48.58 | 48.96 | 6,004,313 | -2.56(-4.97%) |
May 06, 2010 | 51.52 | 52.24 | 46.70 | 51.52 | 105 | +0.08(+0.15%) |
May 05, 2010 | 51.99 | 52.27 | 51.39 | 51.45 | 4,742,345 | -0.45(-0.86%) |
May 04, 2010 | 52.39 | 52.39 | 51.14 | 51.89 | 5,554,099 | -0.94(-1.78%) |
May 03, 2010 | 52.86 | 52.87 | 52.08 | 52.84 | 3,163,976 | +0.19(+0.36%) |
Apr 30, 2010 | 53.39 | 53.81 | 52.60 | 52.65 | 2,955,833 | -0.63(-1.18%) |
Apr 29, 2010 | 53.44 | 54.07 | 52.75 | 53.27 | 5,616,995 | +0.01(+0.02%) |
Apr 28, 2010 | 54.31 | 54.66 | 52.21 | 53.26 | 9,273,575 | +2.14(+4.19%) |
Apr 27, 2010 | 51.06 | 52.38 | 51.04 | 51.12 | 6,481,166 | -0.31(-0.61%) |
Apr 26, 2010 | 52.26 | 52.38 | 51.26 | 51.44 | 3,915,594 | +0.30(+0.58%) |
Apr 23, 2010 | 50.86 | 51.18 | 50.62 | 51.14 | 3,022,226 | +0.27(+0.52%) |
Apr 22, 2010 | 50.92 | 50.93 | 50.06 | 50.87 | 3,792,760 | -0.13(-0.26%) |
Apr 21, 2010 | 51.56 | 51.95 | 50.61 | 51.01 | 18,652 | -0.61(-1.18%) |
Apr 20, 2010 | 51.26 | 52.32 | 51.25 | 51.62 | 6,664,636 | +0.75(+1.48%) |
Apr 19, 2010 | 50.71 | 51.00 | 50.29 | 50.86 | 2,209,362 | +0.14(+0.28%) |
Apr 16, 2010 | 51.41 | 51.41 | 50.15 | 50.72 | 4,643,187 | -0.83(-1.61%) |
Apr 15, 2010 | 50.95 | 51.57 | 50.60 | 51.55 | 3,715,203 | +0.43(+0.84%) |
Apr 14, 2010 | 49.69 | 51.14 | 49.20 | 51.12 | 4,855,327 | +1.30(+2.62%) |
Apr 13, 2010 | 49.46 | 49.91 | 49.06 | 49.82 | 2,419,550 | +0.16(+0.33%) |
Apr 12, 2010 | 49.88 | 49.90 | 49.40 | 49.66 | 1,870,981 | -0.13(-0.27%) |
Apr 09, 2010 | 48.95 | 49.79 | 48.80 | 49.79 | 1,793,061 | +0.81(+1.65%) |
Apr 08, 2010 | 48.97 | 49.01 | 48.45 | 48.98 | 2,493,717 | -0.14(-0.29%) |
Apr 07, 2010 | 49.38 | 49.38 | 48.86 | 49.12 | 3,362,492 | -0.11(-0.23%) |
Apr 06, 2010 | 49.15 | 49.38 | 48.98 | 49.24 | 1,689,783 | -0.10(-0.21%) |
Apr 05, 2010 | 49.34 | 49.67 | 49.17 | 49.34 | 1,411,631 | +0.04(+0.08%) |
Apr 01, 2010 | 49.12 | 49.30 | 49.30 | 49.30 | 2,376,550 | +0.31(+0.64%) |
Mar 31, 2010 | 48.99 | 49.12 | 48.75 | 48.99 | 3,455,199 | -0.21(-0.43%) |
Mar 30, 2010 | 48.13 | 49.89 | 48.00 | 49.20 | 5,796,812 | +1.10(+2.28%) |
Mar 29, 2010 | 47.79 | 48.10 | 47.53 | 48.10 | 2,885,412 | +0.48(+1.00%) |
Mar 26, 2010 | 48.16 | 48.16 | 47.34 | 47.63 | 3,500,934 | -0.37(-0.77%) |
Mar 25, 2010 | 48.51 | 48.88 | 47.95 | 48.00 | 3,223,289 | -0.31(-0.65%) |
Mar 24, 2010 | 48.43 | 48.43 | 47.98 | 48.31 | 2,543,958 | -0.11(-0.24%) |
Mar 23, 2010 | 48.40 | 48.54 | 47.76 | 48.43 | 3,857,767 | +1.09(+2.29%) |
Mar 22, 2010 | 47.47 | 48.46 | 47.20 | 47.34 | 2,287,887 | -0.16(-0.34%) |
Mar 19, 2010 | 47.75 | 47.80 | 47.20 | 47.50 | 3,200,405 | +0.02(+0.04%) |
Mar 18, 2010 | 47.61 | 47.86 | 47.27 | 47.48 | 2,258,238 | -0.10(-0.22%) |
Mar 17, 2010 | 47.10 | 47.74 | 47.10 | 47.59 | 3,784,335 | +0.44(+0.93%) |
Mar 16, 2010 | 47.66 | 47.66 | 47.02 | 47.15 | 3,369,814 | -0.41(-0.86%) |
Mar 15, 2010 | 47.24 | 47.57 | 47.19 | 47.56 | 3,227,577 | -0.21(-0.44%) |
Mar 12, 2010 | 48.43 | 48.43 | 47.56 | 47.77 | 3,089,497 | -0.65(-1.34%) |
Mar 11, 2010 | 48.00 | 48.43 | 47.75 | 48.42 | 3,090,683 | +0.41(+0.85%) |
Mar 10, 2010 | 47.75 | 48.14 | 47.56 | 48.01 | 2,109,537 | +0.17(+0.36%) |
Mar 09, 2010 | 47.47 | 48.26 | 47.30 | 47.84 | 4,767,010 | +0.29(+0.60%) |
Mar 08, 2010 | 46.98 | 47.80 | 46.83 | 47.55 | 3,755,003 | +0.42(+0.89%) |
Mar 05, 2010 | 46.39 | 47.35 | 46.31 | 47.13 | 2,853,760 | +0.83(+1.79%) |
Mar 04, 2010 | 46.80 | 47.14 | 46.20 | 46.30 | 2,229,203 | -0.50(-1.06%) |
Mar 03, 2010 | 47.06 | 47.11 | 46.56 | 46.80 | 2,865,606 | -0.27(-0.57%) |
Mar 02, 2010 | 46.51 | 47.25 | 46.42 | 47.06 | 2,642,162 | +0.73(+1.58%) |