Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 39.91 | 42.51 | 39.42 | 39.91 | 39,089,060 | -2.60(-6.12%) |
May 27, 2010 | 42.91 | 43.26 | 41.50 | 42.51 | 29,074,862 | +0.90(+2.16%) |
May 26, 2010 | 42.02 | 42.74 | 41.54 | 41.61 | 19,832 | +0.21(+0.50%) |
May 25, 2010 | 39.70 | 41.50 | 39.42 | 41.40 | 47,795 | +0.61(+1.49%) |
May 24, 2010 | 42.59 | 42.88 | 40.76 | 40.80 | 27,580,466 | -2.05(-4.79%) |
May 21, 2010 | 40.93 | 42.97 | 40.76 | 42.85 | 30,406,980 | +0.91(+2.16%) |
May 20, 2010 | 41.96 | 43.03 | 41.74 | 41.94 | 19,943 | -2.51(-5.64%) |
May 19, 2010 | 44.94 | 45.62 | 43.66 | 44.45 | 21,845,648 | -0.69(-1.54%) |
May 18, 2010 | 46.11 | 46.85 | 44.94 | 45.14 | 635 | -0.29(-0.64%) |
May 17, 2010 | 46.19 | 46.31 | 44.27 | 45.43 | 17,666,618 | -0.52(-1.13%) |
May 14, 2010 | 45.95 | 47.23 | 45.34 | 45.95 | 17,681,638 | -1.46(-3.08%) |
May 13, 2010 | 47.50 | 48.39 | 46.73 | 47.41 | 13,847,629 | -0.22(-0.47%) |
May 12, 2010 | 47.67 | 47.91 | 46.47 | 47.63 | 16,372,097 | +0.29(+0.62%) |
May 11, 2010 | 47.84 | 48.08 | 47.24 | 47.34 | 61,975 | +0.01(+0.02%) |
May 10, 2010 | 46.71 | 47.45 | 46.53 | 47.33 | 27,107,260 | +2.81(+6.32%) |
May 07, 2010 | 45.75 | 46.49 | 44.06 | 44.52 | 30,375,844 | -0.36(-0.80%) |
May 06, 2010 | 47.54 | 48.24 | 43.20 | 44.88 | 705 | -2.55(-5.38%) |
May 05, 2010 | 47.73 | 48.39 | 47.23 | 47.43 | 20,195,238 | -1.40(-2.87%) |
May 04, 2010 | 49.26 | 49.97 | 48.52 | 48.83 | 5,025 | -1.67(-3.31%) |
May 03, 2010 | 50.37 | 50.98 | 49.62 | 50.51 | 20,089,596 | -0.08(-0.15%) |
Apr 30, 2010 | 51.94 | 52.27 | 49.95 | 50.58 | 34,581,072 | -1.23(-2.37%) |
Apr 29, 2010 | 51.19 | 52.40 | 50.50 | 51.81 | 39,474,748 | +1.52(+3.01%) |
Apr 28, 2010 | 50.12 | 50.38 | 48.95 | 50.29 | 15,280,691 | +0.50(+1.00%) |
Apr 27, 2010 | 51.27 | 51.41 | 49.58 | 49.80 | 20,698,226 | -1.69(-3.27%) |
Apr 26, 2010 | 51.42 | 51.82 | 51.17 | 51.48 | 14,939,264 | +0.01(+0.01%) |
Apr 23, 2010 | 49.68 | 51.84 | 49.51 | 51.48 | 31,179,608 | +3.19(+6.60%) |
Apr 22, 2010 | 47.64 | 48.45 | 47.30 | 48.29 | 15,856,996 | +0.11(+0.24%) |
Apr 21, 2010 | 48.17 | 48.51 | 47.57 | 48.17 | 138,847 | +0.12(+0.25%) |
Apr 20, 2010 | 47.03 | 48.16 | 46.88 | 48.05 | 1,910 | +1.85(+4.00%) |
Apr 19, 2010 | 46.16 | 46.69 | 45.69 | 46.21 | 13,746,384 | -0.40(-0.85%) |
Apr 16, 2010 | 47.07 | 47.57 | 45.94 | 46.60 | 15,946,545 | -1.00(-2.10%) |
Apr 15, 2010 | 47.46 | 47.81 | 47.23 | 47.60 | 8,447,139 | +0.08(+0.16%) |
Apr 14, 2010 | 46.74 | 47.75 | 46.58 | 47.52 | 12,930,314 | +1.13(+2.43%) |
Apr 13, 2010 | 47.03 | 47.03 | 45.76 | 46.40 | 14,560,337 | -0.57(-1.21%) |
Apr 12, 2010 | 46.89 | 47.34 | 46.85 | 46.96 | 8,370,181 | -0.16(-0.33%) |
Apr 09, 2010 | 47.50 | 47.70 | 46.91 | 47.12 | 10,799,094 | -0.06(-0.14%) |
Apr 08, 2010 | 46.38 | 47.31 | 46.06 | 47.18 | 12,411,468 | +0.41(+0.88%) |
Apr 07, 2010 | 47.35 | 47.35 | 46.52 | 46.77 | 13,776,219 | -0.53(-1.12%) |
Apr 06, 2010 | 46.67 | 47.47 | 46.60 | 47.30 | 14,725,699 | +0.62(+1.34%) |
Apr 05, 2010 | 46.06 | 46.91 | 45.87 | 46.68 | 13,743,510 | +0.95(+2.08%) |
Apr 01, 2010 | 45.50 | 45.73 | 45.73 | 45.73 | 15,805,362 | +0.79(+1.75%) |
Mar 31, 2010 | 44.92 | 45.02 | 44.58 | 44.95 | 16,883,428 | +0.29(+0.65%) |
Mar 30, 2010 | 44.83 | 45.21 | 44.46 | 44.66 | 14,600,145 | -0.01(-0.03%) |
Mar 29, 2010 | 44.14 | 44.90 | 44.04 | 44.67 | 15,464,143 | +0.99(+2.27%) |
Mar 26, 2010 | 43.29 | 43.90 | 43.27 | 43.68 | 16,442,426 | +0.64(+1.50%) |
Mar 25, 2010 | 44.51 | 44.80 | 42.97 | 43.03 | 17,506,902 | -1.03(-2.33%) |
Mar 24, 2010 | 44.20 | 44.84 | 43.92 | 44.06 | 16,607,860 | -0.58(-1.30%) |
Mar 23, 2010 | 44.99 | 45.31 | 44.46 | 44.64 | 15,055,503 | -0.33(-0.72%) |
Mar 22, 2010 | 44.41 | 45.54 | 43.94 | 44.97 | 22,155,056 | -0.59(-1.29%) |
Mar 19, 2010 | 46.34 | 46.59 | 45.14 | 45.55 | 26,354,960 | -0.66(-1.43%) |
Mar 18, 2010 | 47.10 | 47.26 | 45.89 | 46.21 | 18,222,588 | -0.96(-2.03%) |
Mar 17, 2010 | 46.58 | 47.44 | 46.39 | 47.17 | 17,544,270 | +0.77(+1.65%) |
Mar 16, 2010 | 45.90 | 46.50 | 45.45 | 46.40 | 13,994,753 | +0.86(+1.88%) |
Mar 15, 2010 | 45.24 | 45.61 | 45.12 | 45.55 | 14,195,365 | -0.16(-0.36%) |
Mar 12, 2010 | 45.45 | 45.80 | 45.19 | 45.71 | 11,858,079 | +0.45(+1.00%) |
Mar 11, 2010 | 45.37 | 45.46 | 44.87 | 45.26 | 11,337,266 | -0.21(-0.47%) |
Mar 10, 2010 | 45.33 | 45.70 | 44.78 | 45.47 | 16,737,918 | +0.07(+0.16%) |
Mar 09, 2010 | 45.36 | 45.73 | 45.12 | 45.40 | 16,989,424 | -0.27(-0.59%) |
Mar 08, 2010 | 45.21 | 45.79 | 45.17 | 45.67 | 17,300,458 | +0.47(+1.05%) |
Mar 05, 2010 | 44.91 | 45.29 | 44.77 | 45.19 | 15,565,152 | +0.66(+1.48%) |
Mar 04, 2010 | 44.78 | 45.14 | 44.10 | 44.53 | 18,339,824 | -0.25(-0.55%) |
Mar 03, 2010 | 44.90 | 45.35 | 44.64 | 44.78 | 21,592,938 | +0.37(+0.83%) |
Mar 02, 2010 | 43.62 | 44.53 | 43.20 | 44.41 | 24,974,694 | +0.91(+2.10%) |