Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.43 | 42.86 | 42.15 | 42.43 | 2,029,282 | -0.46(-1.07%) |
May 27, 2010 | 42.27 | 42.89 | 42.09 | 42.88 | 2,778,360 | +1.45(+3.50%) |
May 26, 2010 | 41.94 | 42.33 | 41.30 | 41.43 | 2,304,173 | -0.17(-0.42%) |
May 25, 2010 | 40.62 | 41.64 | 40.23 | 41.61 | 528 | +0.00(+0.00%) |
May 24, 2010 | 41.90 | 42.24 | 41.55 | 41.61 | 2,068,267 | -0.53(-1.26%) |
May 21, 2010 | 40.84 | 42.24 | 40.72 | 42.14 | 4,868,132 | +0.61(+1.46%) |
May 20, 2010 | 41.68 | 42.40 | 41.46 | 41.53 | 17,431 | -1.68(-3.89%) |
May 19, 2010 | 43.24 | 43.66 | 42.66 | 43.21 | 3,041,940 | -0.31(-0.72%) |
May 18, 2010 | 44.51 | 44.64 | 43.36 | 43.53 | 264 | -0.62(-1.41%) |
May 17, 2010 | 44.20 | 44.39 | 43.24 | 44.15 | 2,430,896 | +0.03(+0.07%) |
May 14, 2010 | 44.12 | 44.67 | 43.70 | 44.12 | 2,640,607 | -0.81(-1.80%) |
May 13, 2010 | 45.41 | 45.61 | 44.90 | 44.93 | 1,705,040 | -0.54(-1.20%) |
May 12, 2010 | 44.94 | 45.53 | 44.91 | 45.47 | 1,842,884 | +0.72(+1.61%) |
May 11, 2010 | 45.08 | 45.32 | 44.66 | 44.76 | 2,861,128 | -0.04(-0.08%) |
May 10, 2010 | 44.48 | 44.85 | 44.32 | 44.79 | 5,395,182 | +1.97(+4.59%) |
May 07, 2010 | 43.62 | 43.95 | 42.24 | 42.83 | 7,162,079 | +3.27(+8.26%) |
May 06, 2010 | 34.69 | 45.25 | 0.1135 | 39.56 | 3,925 | -5.39(-12.00%) |
May 05, 2010 | 45.21 | 45.59 | 44.91 | 44.95 | 3,606,901 | -0.59(-1.30%) |
May 04, 2010 | 46.15 | 46.15 | 45.28 | 45.54 | 3,514,013 | -1.13(-2.43%) |
May 03, 2010 | 46.25 | 46.76 | 46.18 | 46.68 | 1,398,596 | +0.62(+1.35%) |
Apr 30, 2010 | 46.89 | 46.93 | 46.03 | 46.06 | 2,502,606 | -0.80(-1.71%) |
Apr 29, 2010 | 46.59 | 46.95 | 46.53 | 46.86 | 1,780,887 | +0.61(+1.31%) |
Apr 28, 2010 | 46.19 | 46.39 | 45.85 | 46.25 | 2,480,741 | +0.30(+0.66%) |
Apr 27, 2010 | 46.86 | 47.05 | 45.85 | 45.95 | 3,378,304 | -1.13(-2.41%) |
Apr 26, 2010 | 47.31 | 47.39 | 47.03 | 47.08 | 2,249,742 | -0.17(-0.35%) |
Apr 23, 2010 | 46.91 | 47.27 | 46.76 | 47.25 | 1,830,477 | +0.32(+0.68%) |
Apr 22, 2010 | 46.44 | 46.97 | 46.10 | 46.93 | 1,666,128 | +0.23(+0.49%) |
Apr 21, 2010 | 46.78 | 46.88 | 46.43 | 46.71 | 1,680,423 | -0.04(-0.08%) |
Apr 20, 2010 | 46.59 | 46.77 | 46.43 | 46.74 | 1,328,511 | +0.44(+0.95%) |
Apr 19, 2010 | 46.05 | 46.34 | 45.78 | 46.31 | 1,734,222 | +0.12(+0.26%) |
Apr 16, 2010 | 46.75 | 46.83 | 45.92 | 46.18 | 2,759,309 | -0.73(-1.56%) |
Apr 15, 2010 | 46.82 | 47.01 | 46.77 | 46.92 | 1,481,329 | +0.06(+0.13%) |
Apr 14, 2010 | 46.47 | 46.86 | 46.40 | 46.86 | 1,336,815 | +0.57(+1.23%) |
Apr 13, 2010 | 46.23 | 46.36 | 45.95 | 46.29 | 1,565,442 | +0.05(+0.10%) |
Apr 12, 2010 | 46.24 | 46.34 | 46.15 | 46.24 | 1,688,179 | +0.11(+0.23%) |
Apr 09, 2010 | 45.96 | 46.18 | 45.84 | 46.14 | 2,096,114 | +0.31(+0.68%) |
Apr 08, 2010 | 45.53 | 45.91 | 45.40 | 45.83 | 1,766,058 | +0.11(+0.24%) |
Apr 07, 2010 | 45.90 | 45.98 | 45.49 | 45.72 | 1,782,570 | -0.25(-0.53%) |
Apr 06, 2010 | 45.73 | 46.04 | 45.66 | 45.97 | 1,760,935 | +0.13(+0.28%) |
Apr 05, 2010 | 45.58 | 45.84 | 45.46 | 45.84 | 1,927,997 | +0.44(+0.97%) |
Apr 01, 2010 | 45.39 | 45.40 | 45.40 | 45.40 | 1,771,069 | +0.33(+0.72%) |
Mar 31, 2010 | 45.07 | 45.29 | 44.94 | 45.07 | 1,779,409 | -0.14(-0.30%) |
Mar 30, 2010 | 45.27 | 45.38 | 45.03 | 45.21 | 2,548,211 | +0.02(+0.05%) |
Mar 29, 2010 | 45.12 | 45.26 | 45.04 | 45.19 | 3,218,821 | +0.26(+0.59%) |
Mar 26, 2010 | 45.00 | 45.22 | 44.70 | 44.92 | 1,594,799 | -0.01(-0.02%) |
Mar 25, 2010 | 45.33 | 45.51 | 44.86 | 44.93 | 3,223,013 | -0.08(-0.17%) |
Mar 24, 2010 | 45.13 | 45.24 | 44.96 | 45.01 | 2,082,570 | -0.26(-0.58%) |
Mar 23, 2010 | 45.02 | 45.30 | 44.85 | 45.27 | 3,050,838 | +0.32(+0.70%) |
Mar 22, 2010 | 44.38 | 45.01 | 44.34 | 44.95 | 2,180,878 | +0.32(+0.71%) |
Mar 19, 2010 | 45.08 | 45.08 | 44.48 | 44.64 | 2,668,470 | -0.29(-0.65%) |
Mar 18, 2010 | 45.01 | 45.05 | 44.77 | 44.93 | 3,603,457 | -0.05(-0.12%) |
Mar 17, 2010 | 44.85 | 45.15 | 44.83 | 44.98 | 2,684,963 | +0.29(+0.64%) |
Mar 16, 2010 | 44.44 | 44.74 | 44.34 | 44.70 | 1,390,718 | +0.36(+0.82%) |
Mar 15, 2010 | 44.09 | 44.37 | 44.07 | 44.34 | 2,156,657 | -0.02(-0.03%) |
Mar 12, 2010 | 44.56 | 44.56 | 44.22 | 44.35 | 1,629,345 | +0.00(+0.00%) |
Mar 11, 2010 | 44.03 | 44.36 | 43.90 | 44.35 | 3,174,469 | +0.17(+0.38%) |
Mar 10, 2010 | 44.01 | 44.28 | 43.95 | 44.19 | 2,587,725 | +0.23(+0.53%) |
Mar 09, 2010 | 43.73 | 44.16 | 43.71 | 43.95 | 6,287,377 | +0.09(+0.21%) |
Mar 08, 2010 | 43.86 | 43.96 | 43.78 | 43.86 | 2,691,294 | +0.01(+0.02%) |
Mar 05, 2010 | 43.50 | 43.87 | 43.37 | 43.85 | 3,582,598 | +0.69(+1.59%) |
Mar 04, 2010 | 43.15 | 43.24 | 42.95 | 43.17 | 2,172,439 | +0.11(+0.26%) |
Mar 03, 2010 | 43.15 | 43.33 | 42.97 | 43.06 | 2,147,488 | +0.05(+0.12%) |
Mar 02, 2010 | 43.07 | 43.22 | 42.94 | 43.00 | 2,639,844 | +0.14(+0.32%) |