Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.83 | 43.14 | 42.35 | 42.83 | 24,914,248 | -0.28(-0.66%) |
May 27, 2010 | 42.40 | 43.12 | 41.92 | 43.12 | 26,306,396 | +1.63(+3.93%) |
May 26, 2010 | 42.44 | 42.62 | 41.42 | 41.49 | 9,366 | -0.59(-1.41%) |
May 25, 2010 | 41.60 | 42.15 | 41.05 | 42.08 | 1,724 | -0.50(-1.18%) |
May 24, 2010 | 43.03 | 43.13 | 42.51 | 42.58 | 18,179,336 | -0.60(-1.40%) |
May 21, 2010 | 41.95 | 43.28 | 41.75 | 43.18 | 27,457,490 | -0.08(-0.18%) |
May 20, 2010 | 43.04 | 43.72 | 42.63 | 43.26 | 1,379 | -1.15(-2.59%) |
May 19, 2010 | 44.27 | 44.65 | 43.80 | 44.41 | 18,581,446 | -0.09(-0.21%) |
May 18, 2010 | 45.41 | 45.61 | 44.29 | 44.51 | 4,984 | -0.56(-1.25%) |
May 17, 2010 | 44.87 | 45.20 | 44.04 | 45.07 | 25,342,406 | +0.36(+0.80%) |
May 14, 2010 | 44.71 | 45.09 | 44.22 | 44.71 | 23,688,162 | -0.63(-1.38%) |
May 13, 2010 | 45.84 | 45.99 | 45.24 | 45.34 | 18,870,768 | -0.65(-1.42%) |
May 12, 2010 | 45.82 | 46.22 | 45.59 | 45.99 | 16,115,311 | +0.21(+0.45%) |
May 11, 2010 | 46.24 | 46.35 | 45.70 | 45.78 | 6,696 | -0.11(-0.24%) |
May 10, 2010 | 45.53 | 46.03 | 45.11 | 45.89 | 25,523,012 | +1.60(+3.62%) |
May 07, 2010 | 44.36 | 45.16 | 43.89 | 44.29 | 38,067,964 | -0.52(-1.17%) |
May 06, 2010 | 44.50 | 46.08 | 41.07 | 44.81 | 23,739 | -0.93(-2.04%) |
May 05, 2010 | 45.89 | 46.38 | 45.68 | 45.75 | 22,680,030 | -0.65(-1.39%) |
May 04, 2010 | 47.11 | 47.24 | 45.74 | 46.39 | 1,028 | -1.19(-2.50%) |
May 03, 2010 | 47.08 | 47.92 | 46.72 | 47.58 | 20,281,330 | +0.80(+1.71%) |
Apr 30, 2010 | 47.32 | 47.75 | 46.70 | 46.78 | 24,216,918 | -0.49(-1.03%) |
Apr 29, 2010 | 46.64 | 47.67 | 46.64 | 47.27 | 21,367,240 | +0.96(+2.07%) |
Apr 28, 2010 | 46.31 | 46.48 | 45.87 | 46.31 | 21,090,706 | +0.22(+0.49%) |
Apr 27, 2010 | 47.15 | 47.40 | 46.00 | 46.09 | 1,371 | -1.36(-2.86%) |
Apr 26, 2010 | 47.40 | 47.76 | 47.30 | 47.44 | 17,046,790 | -0.05(-0.10%) |
Apr 23, 2010 | 46.55 | 47.55 | 46.50 | 47.49 | 17,265,204 | +0.84(+1.81%) |
Apr 22, 2010 | 46.59 | 46.79 | 46.32 | 46.65 | 16,401,899 | -0.41(-0.88%) |
Apr 21, 2010 | 47.28 | 47.49 | 46.67 | 47.06 | 151,674 | -0.07(-0.16%) |
Apr 20, 2010 | 47.00 | 47.31 | 46.91 | 47.13 | 870 | +0.42(+0.90%) |
Apr 19, 2010 | 46.10 | 46.82 | 45.98 | 46.71 | 16,251,676 | +0.33(+0.71%) |
Apr 16, 2010 | 46.79 | 47.05 | 46.12 | 46.39 | 22,397,854 | -0.48(-1.03%) |
Apr 15, 2010 | 46.31 | 46.97 | 46.25 | 46.87 | 16,889,836 | +0.58(+1.25%) |
Apr 14, 2010 | 46.22 | 46.31 | 45.97 | 46.29 | 12,691,253 | +0.21(+0.46%) |
Apr 13, 2010 | 46.20 | 46.28 | 45.54 | 46.08 | 13,888,718 | -0.13(-0.27%) |
Apr 12, 2010 | 45.67 | 46.42 | 45.59 | 46.20 | 17,407,832 | +0.53(+1.17%) |
Apr 09, 2010 | 44.83 | 45.74 | 44.81 | 45.67 | 17,068,504 | +1.06(+2.37%) |
Apr 08, 2010 | 44.19 | 44.81 | 44.02 | 44.61 | 11,978,346 | +0.17(+0.37%) |
Apr 07, 2010 | 44.62 | 44.71 | 44.21 | 44.45 | 16,417,923 | -0.29(-0.65%) |
Apr 06, 2010 | 44.56 | 44.81 | 44.35 | 44.74 | 11,297,577 | +0.26(+0.58%) |
Apr 05, 2010 | 44.22 | 44.66 | 44.08 | 44.48 | 14,115,270 | +0.43(+0.96%) |
Apr 01, 2010 | 43.89 | 44.05 | 44.05 | 44.05 | 13,681,373 | +0.49(+1.13%) |
Mar 31, 2010 | 43.35 | 43.74 | 43.13 | 43.56 | 17,191,130 | +0.30(+0.70%) |
Mar 30, 2010 | 43.24 | 43.37 | 43.06 | 43.26 | 11,098,356 | +0.04(+0.09%) |
Mar 29, 2010 | 42.86 | 43.34 | 42.79 | 43.22 | 15,350,181 | +0.46(+1.07%) |
Mar 26, 2010 | 42.51 | 43.02 | 42.41 | 42.76 | 18,129,452 | +0.36(+0.85%) |
Mar 25, 2010 | 42.74 | 42.87 | 42.33 | 42.39 | 18,296,154 | -0.07(-0.18%) |
Mar 24, 2010 | 42.66 | 42.80 | 42.38 | 42.47 | 15,662,880 | -0.48(-1.12%) |
Mar 23, 2010 | 42.76 | 42.96 | 42.53 | 42.95 | 13,937,805 | +0.43(+1.00%) |
Mar 22, 2010 | 42.61 | 43.02 | 42.51 | 42.53 | 16,220,477 | -0.55(-1.27%) |
Mar 19, 2010 | 43.10 | 43.18 | 42.45 | 43.07 | 28,915,590 | +0.13(+0.29%) |
Mar 18, 2010 | 43.00 | 43.12 | 42.65 | 42.95 | 17,261,816 | +0.05(+0.12%) |
Mar 17, 2010 | 42.61 | 43.12 | 42.60 | 42.89 | 17,916,088 | +0.40(+0.93%) |
Mar 16, 2010 | 42.45 | 42.58 | 42.17 | 42.50 | 17,108,966 | +0.24(+0.56%) |
Mar 15, 2010 | 42.23 | 42.30 | 41.85 | 42.26 | 15,332,131 | -0.09(-0.20%) |
Mar 12, 2010 | 42.61 | 42.65 | 42.23 | 42.35 | 13,372,846 | -0.16(-0.36%) |
Mar 11, 2010 | 42.55 | 42.56 | 42.25 | 42.50 | 12,233,673 | +0.02(+0.04%) |
Mar 10, 2010 | 42.59 | 42.70 | 42.08 | 42.49 | 25,507,438 | -0.20(-0.46%) |
Mar 09, 2010 | 42.68 | 43.03 | 42.51 | 42.68 | 14,767,447 | -0.20(-0.46%) |
Mar 08, 2010 | 42.79 | 43.02 | 42.60 | 42.88 | 11,275,093 | +0.20(+0.46%) |
Mar 05, 2010 | 42.25 | 42.78 | 42.23 | 42.68 | 15,233,008 | +0.70(+1.67%) |
Mar 04, 2010 | 42.01 | 42.22 | 41.77 | 41.98 | 16,397,893 | -0.03(-0.07%) |
Mar 03, 2010 | 42.30 | 42.42 | 41.97 | 42.01 | 14,264,321 | -0.11(-0.26%) |
Mar 02, 2010 | 42.04 | 42.46 | 41.94 | 42.12 | 16,114,651 | +0.29(+0.70%) |