Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 44.22 | 44.81 | 44.14 | 44.22 | 2,190,863 | -0.37(-0.82%) |
May 27, 2010 | 44.02 | 44.64 | 43.80 | 44.59 | 1,646,374 | +1.07(+2.45%) |
May 26, 2010 | 44.23 | 44.50 | 43.49 | 43.52 | 6,147 | -0.33(-0.76%) |
May 25, 2010 | 43.38 | 43.88 | 42.71 | 43.85 | 6,377 | -0.49(-1.11%) |
May 24, 2010 | 43.85 | 44.80 | 43.61 | 44.35 | 3,351,546 | +0.40(+0.91%) |
May 21, 2010 | 44.39 | 44.95 | 43.51 | 43.95 | 6,311,856 | -0.98(-2.19%) |
May 20, 2010 | 44.67 | 45.13 | 44.45 | 44.93 | 24,042 | -1.53(-3.30%) |
May 19, 2010 | 46.41 | 47.01 | 45.90 | 46.46 | 2,681,575 | -0.16(-0.34%) |
May 18, 2010 | 47.70 | 47.76 | 46.59 | 46.62 | 7,221 | -0.54(-1.15%) |
May 17, 2010 | 47.02 | 47.44 | 46.48 | 47.16 | 2,803,141 | +0.08(+0.18%) |
May 14, 2010 | 47.08 | 48.12 | 46.41 | 47.08 | 3,901,142 | -0.84(-1.76%) |
May 13, 2010 | 47.54 | 48.36 | 47.54 | 47.92 | 2,135,923 | +0.21(+0.44%) |
May 12, 2010 | 47.50 | 47.71 | 47.07 | 47.71 | 1,399,082 | +0.39(+0.83%) |
May 11, 2010 | 47.26 | 47.68 | 47.21 | 47.32 | 2,217,625 | -0.09(-0.19%) |
May 10, 2010 | 46.87 | 47.42 | 46.80 | 47.41 | 3,304,201 | +2.28(+5.06%) |
May 07, 2010 | 46.80 | 46.80 | 44.81 | 45.13 | 5,853,575 | -1.78(-3.79%) |
May 06, 2010 | 47.46 | 47.76 | 44.90 | 46.91 | 119 | -0.63(-1.33%) |
May 05, 2010 | 47.64 | 47.74 | 47.38 | 47.54 | 2,485,869 | -0.37(-0.77%) |
May 04, 2010 | 48.93 | 49.02 | 47.46 | 47.91 | 8,028 | -0.56(-1.15%) |
May 03, 2010 | 48.03 | 48.67 | 47.71 | 48.47 | 2,630,850 | +0.57(+1.18%) |
Apr 30, 2010 | 49.07 | 49.14 | 47.86 | 47.90 | 2,510,573 | -0.97(-1.98%) |
Apr 29, 2010 | 48.67 | 49.18 | 48.64 | 48.87 | 1,561,784 | +0.43(+0.90%) |
Apr 28, 2010 | 47.97 | 48.66 | 47.79 | 48.43 | 2,287,526 | +0.45(+0.94%) |
Apr 27, 2010 | 48.97 | 49.14 | 47.91 | 47.98 | 16,238 | -1.06(-2.16%) |
Apr 26, 2010 | 49.31 | 49.80 | 48.96 | 49.04 | 2,721,143 | -0.07(-0.14%) |
Apr 23, 2010 | 48.17 | 49.21 | 47.66 | 49.11 | 3,894,893 | +0.98(+2.03%) |
Apr 22, 2010 | 47.84 | 48.22 | 47.33 | 48.13 | 2,274,052 | -0.18(-0.36%) |
Apr 21, 2010 | 48.30 | 48.73 | 47.82 | 48.31 | 20,847 | -0.43(-0.89%) |
Apr 20, 2010 | 48.12 | 48.97 | 47.99 | 48.74 | 12,944 | +0.82(+1.71%) |
Apr 19, 2010 | 47.56 | 47.96 | 47.56 | 47.92 | 1,952,050 | +0.19(+0.40%) |
Apr 16, 2010 | 48.41 | 48.57 | 47.40 | 47.73 | 2,209,616 | -0.71(-1.46%) |
Apr 15, 2010 | 48.37 | 48.67 | 47.96 | 48.44 | 1,814,772 | +0.32(+0.66%) |
Apr 14, 2010 | 47.71 | 48.22 | 47.42 | 48.12 | 2,348,409 | +0.44(+0.93%) |
Apr 13, 2010 | 47.64 | 48.00 | 47.42 | 47.68 | 2,339,298 | -0.38(-0.80%) |
Apr 12, 2010 | 48.07 | 48.32 | 47.80 | 48.07 | 1,281,275 | +0.00(+0.00%) |
Apr 09, 2010 | 47.54 | 48.07 | 47.54 | 48.07 | 741,993 | +0.45(+0.95%) |
Apr 08, 2010 | 47.69 | 47.70 | 47.23 | 47.61 | 1,304,149 | -0.06(-0.12%) |
Apr 07, 2010 | 48.21 | 48.31 | 47.45 | 47.67 | 1,699,059 | -0.51(-1.06%) |
Apr 06, 2010 | 48.19 | 48.28 | 47.95 | 48.18 | 1,049,761 | -0.06(-0.12%) |
Apr 05, 2010 | 48.15 | 48.53 | 47.96 | 48.24 | 1,129,887 | +0.17(+0.35%) |
Apr 01, 2010 | 48.02 | 48.07 | 48.07 | 48.07 | 1,030,359 | +0.36(+0.75%) |
Mar 31, 2010 | 47.73 | 48.03 | 47.38 | 47.71 | 1,500,091 | -0.24(-0.50%) |
Mar 30, 2010 | 47.81 | 48.05 | 47.57 | 47.96 | 1,304,674 | +0.28(+0.58%) |
Mar 29, 2010 | 47.39 | 47.76 | 47.33 | 47.68 | 1,347,330 | +0.39(+0.83%) |
Mar 26, 2010 | 48.09 | 48.10 | 47.25 | 47.29 | 2,339,290 | -0.68(-1.43%) |
Mar 25, 2010 | 48.50 | 48.65 | 47.97 | 47.97 | 2,059,980 | -0.23(-0.48%) |
Mar 24, 2010 | 48.15 | 48.44 | 47.72 | 48.21 | 3,236,205 | +0.80(+1.68%) |
Mar 23, 2010 | 47.30 | 47.42 | 46.75 | 47.41 | 1,641,510 | +0.12(+0.26%) |
Mar 22, 2010 | 46.75 | 47.62 | 46.75 | 47.28 | 2,221,312 | +0.17(+0.37%) |
Mar 19, 2010 | 47.32 | 47.48 | 46.75 | 47.11 | 2,169,055 | -0.02(-0.04%) |
Mar 18, 2010 | 46.63 | 47.13 | 46.59 | 47.12 | 1,920,136 | +0.32(+0.69%) |
Mar 17, 2010 | 46.11 | 46.80 | 46.02 | 46.80 | 2,684,768 | +0.70(+1.52%) |
Mar 16, 2010 | 46.20 | 46.20 | 45.79 | 46.10 | 1,273,507 | +0.01(+0.02%) |
Mar 15, 2010 | 45.74 | 46.11 | 45.74 | 46.09 | 1,242,532 | +0.16(+0.34%) |
Mar 12, 2010 | 46.37 | 46.37 | 45.30 | 45.94 | 2,507,565 | -0.42(-0.90%) |
Mar 11, 2010 | 45.91 | 46.40 | 45.56 | 46.35 | 2,914,230 | +0.37(+0.80%) |
Mar 10, 2010 | 45.69 | 46.08 | 45.49 | 45.99 | 1,883,158 | +0.24(+0.53%) |
Mar 09, 2010 | 45.69 | 45.80 | 45.56 | 45.74 | 1,598,808 | -0.04(-0.09%) |
Mar 08, 2010 | 45.83 | 45.94 | 45.70 | 45.79 | 1,631,884 | +0.01(+0.02%) |
Mar 05, 2010 | 45.10 | 45.78 | 45.09 | 45.78 | 2,721,342 | +0.82(+1.83%) |
Mar 04, 2010 | 45.00 | 45.07 | 44.74 | 44.95 | 1,510,622 | -0.05(-0.11%) |
Mar 03, 2010 | 45.38 | 45.56 | 44.96 | 45.00 | 1,740,694 | -0.29(-0.64%) |
Mar 02, 2010 | 44.86 | 45.55 | 44.85 | 45.30 | 1,312,999 | +0.53(+1.19%) |