Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.32 | 43.05 | 42.28 | 42.32 | 655,546 | -0.36(-0.85%) |
May 27, 2010 | 42.36 | 42.69 | 42.03 | 42.69 | 316,033 | +1.23(+2.98%) |
May 26, 2010 | 41.63 | 42.17 | 41.20 | 41.45 | 441,172 | +0.14(+0.35%) |
May 25, 2010 | 40.27 | 41.38 | 39.85 | 41.31 | 708,095 | +0.09(+0.21%) |
May 24, 2010 | 41.86 | 42.27 | 41.21 | 41.22 | 345,476 | -0.83(-1.98%) |
May 21, 2010 | 41.11 | 42.22 | 40.95 | 42.06 | 762,642 | +0.25(+0.59%) |
May 20, 2010 | 41.95 | 42.82 | 41.81 | 41.81 | 613,810 | -1.80(-4.12%) |
May 19, 2010 | 43.60 | 43.85 | 42.63 | 43.61 | 616,084 | -0.02(-0.04%) |
May 18, 2010 | 44.44 | 44.92 | 43.53 | 43.62 | 400,975 | -0.25(-0.57%) |
May 17, 2010 | 44.27 | 44.91 | 43.11 | 43.87 | 861,113 | -0.32(-0.71%) |
May 14, 2010 | 44.19 | 44.61 | 43.17 | 44.19 | 588,069 | -0.54(-1.20%) |
May 13, 2010 | 44.29 | 45.33 | 44.29 | 44.72 | 544,478 | +0.26(+0.58%) |
May 12, 2010 | 43.91 | 44.61 | 43.81 | 44.47 | 433,952 | +0.61(+1.40%) |
May 11, 2010 | 43.96 | 44.45 | 43.70 | 43.85 | 475,203 | +0.57(+1.32%) |
May 10, 2010 | 42.38 | 43.34 | 42.35 | 43.28 | 817,932 | +1.72(+4.13%) |
May 07, 2010 | 42.44 | 42.89 | 41.05 | 41.57 | 848,311 | -0.85(-2.00%) |
May 06, 2010 | 44.33 | 44.53 | 38.37 | 42.41 | 104 | -2.00(-4.51%) |
May 05, 2010 | 44.77 | 44.94 | 44.22 | 44.42 | 374,511 | -0.99(-2.18%) |
May 04, 2010 | 46.45 | 46.53 | 45.10 | 45.41 | 282,283 | -1.63(-3.47%) |
May 03, 2010 | 46.76 | 47.26 | 46.02 | 47.04 | 322,274 | +0.45(+0.96%) |
Apr 30, 2010 | 46.61 | 46.99 | 46.37 | 46.59 | 490,251 | +0.15(+0.33%) |
Apr 29, 2010 | 46.93 | 47.07 | 46.07 | 46.44 | 294,656 | -0.25(-0.53%) |
Apr 28, 2010 | 46.18 | 46.78 | 45.78 | 46.69 | 467,539 | +0.85(+1.85%) |
Apr 27, 2010 | 46.37 | 46.81 | 45.59 | 45.84 | 350,996 | -0.72(-1.56%) |
Apr 26, 2010 | 47.61 | 47.61 | 46.53 | 46.56 | 443,644 | -0.88(-1.85%) |
Apr 23, 2010 | 46.67 | 47.49 | 46.55 | 47.44 | 185,574 | +0.91(+1.95%) |
Apr 22, 2010 | 45.77 | 46.53 | 45.70 | 46.53 | 230,947 | +0.39(+0.85%) |
Apr 21, 2010 | 46.70 | 46.70 | 46.12 | 46.14 | 522,533 | -0.55(-1.18%) |
Apr 20, 2010 | 46.07 | 46.70 | 45.80 | 46.70 | 312,568 | +0.92(+2.00%) |
Apr 19, 2010 | 45.64 | 45.86 | 45.16 | 45.78 | 316,452 | -0.02(-0.04%) |
Apr 16, 2010 | 46.00 | 46.48 | 45.73 | 45.80 | 321,273 | -0.38(-0.83%) |
Apr 15, 2010 | 46.41 | 46.56 | 46.09 | 46.18 | 301,738 | -0.21(-0.45%) |
Apr 14, 2010 | 45.99 | 46.39 | 45.87 | 46.39 | 218,864 | +0.51(+1.10%) |
Apr 13, 2010 | 46.08 | 46.08 | 45.86 | 45.88 | 363,561 | -0.18(-0.39%) |
Apr 12, 2010 | 46.24 | 46.28 | 45.91 | 46.07 | 217,972 | -0.08(-0.17%) |
Apr 09, 2010 | 45.60 | 46.27 | 45.40 | 46.14 | 328,405 | +0.46(+1.00%) |
Apr 08, 2010 | 45.52 | 45.73 | 44.84 | 45.68 | 313,422 | -0.19(-0.42%) |
Apr 07, 2010 | 46.18 | 46.18 | 45.51 | 45.88 | 227,770 | -0.29(-0.62%) |
Apr 06, 2010 | 45.72 | 46.23 | 45.72 | 46.16 | 192,050 | +0.31(+0.67%) |
Apr 05, 2010 | 45.38 | 45.92 | 45.29 | 45.86 | 174,772 | +0.52(+1.16%) |
Apr 01, 2010 | 44.57 | 45.33 | 45.33 | 45.33 | 239,262 | +0.97(+2.19%) |
Mar 31, 2010 | 44.87 | 45.10 | 44.32 | 44.36 | 271,522 | -0.51(-1.15%) |
Mar 30, 2010 | 44.86 | 45.32 | 44.73 | 44.87 | 175,065 | +0.07(+0.15%) |
Mar 29, 2010 | 44.65 | 45.14 | 44.44 | 44.81 | 358,929 | +0.17(+0.38%) |
Mar 26, 2010 | 44.01 | 44.71 | 43.85 | 44.64 | 391,144 | +0.72(+1.65%) |
Mar 25, 2010 | 44.51 | 44.76 | 43.87 | 43.91 | 377,229 | -0.33(-0.75%) |
Mar 24, 2010 | 44.75 | 44.87 | 44.22 | 44.24 | 400,040 | -0.92(-2.05%) |
Mar 23, 2010 | 45.01 | 45.30 | 44.68 | 45.17 | 307,427 | +0.31(+0.70%) |
Mar 22, 2010 | 44.59 | 45.00 | 44.25 | 44.85 | 425,944 | +0.05(+0.11%) |
Mar 19, 2010 | 45.27 | 45.60 | 44.24 | 44.81 | 465,412 | -0.49(-1.07%) |
Mar 18, 2010 | 45.75 | 45.95 | 45.23 | 45.29 | 240,776 | -0.47(-1.02%) |
Mar 17, 2010 | 45.83 | 46.05 | 45.67 | 45.76 | 248,119 | +0.12(+0.27%) |
Mar 16, 2010 | 45.19 | 45.67 | 44.86 | 45.64 | 239,345 | +0.64(+1.42%) |
Mar 15, 2010 | 44.60 | 45.05 | 44.54 | 45.00 | 270,970 | -0.25(-0.55%) |
Mar 12, 2010 | 44.85 | 45.25 | 44.66 | 45.25 | 358,644 | +0.67(+1.50%) |
Mar 11, 2010 | 43.42 | 44.58 | 43.42 | 44.58 | 351,688 | +0.87(+1.98%) |
Mar 10, 2010 | 43.35 | 43.76 | 42.96 | 43.71 | 799,525 | +0.22(+0.50%) |
Mar 09, 2010 | 43.76 | 43.76 | 43.30 | 43.49 | 429,156 | -0.53(-1.21%) |
Mar 08, 2010 | 44.24 | 44.39 | 43.94 | 44.03 | 264,299 | -0.36(-0.82%) |
Mar 05, 2010 | 44.44 | 44.61 | 44.24 | 44.39 | 448,601 | +0.30(+0.67%) |
Mar 04, 2010 | 44.81 | 45.05 | 43.84 | 44.09 | 297,651 | -0.76(-1.70%) |
Mar 03, 2010 | 45.03 | 45.27 | 44.74 | 44.85 | 238,100 | -0.20(-0.44%) |
Mar 02, 2010 | 44.48 | 45.17 | 44.40 | 45.06 | 428,569 | +0.55(+1.24%) |