Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.41 | 42.72 | 41.94 | 42.41 | 25,159,856 | -0.28(-0.66%) |
May 27, 2010 | 41.99 | 42.69 | 41.51 | 42.69 | 26,565,728 | +1.61(+3.93%) |
May 26, 2010 | 42.02 | 42.20 | 41.02 | 41.08 | 9,459 | -0.59(-1.41%) |
May 25, 2010 | 41.19 | 41.74 | 40.65 | 41.67 | 1,741 | -0.50(-1.18%) |
May 24, 2010 | 42.61 | 42.71 | 42.09 | 42.17 | 18,358,552 | -0.60(-1.40%) |
May 21, 2010 | 41.54 | 42.86 | 41.34 | 42.76 | 27,728,170 | -0.08(-0.18%) |
May 20, 2010 | 42.62 | 43.29 | 42.22 | 42.84 | 1,393 | -1.14(-2.59%) |
May 19, 2010 | 43.84 | 44.21 | 43.37 | 43.98 | 18,764,624 | -0.09(-0.21%) |
May 18, 2010 | 44.96 | 45.17 | 43.86 | 44.07 | 5,033 | -0.56(-1.25%) |
May 17, 2010 | 44.43 | 44.76 | 43.61 | 44.63 | 25,592,234 | +0.36(+0.80%) |
May 14, 2010 | 44.27 | 44.65 | 43.79 | 44.27 | 23,921,680 | -0.62(-1.38%) |
May 13, 2010 | 45.39 | 45.54 | 44.80 | 44.89 | 19,056,796 | -0.65(-1.42%) |
May 12, 2010 | 45.38 | 45.77 | 45.14 | 45.54 | 16,274,176 | +0.20(+0.45%) |
May 11, 2010 | 45.79 | 45.90 | 45.25 | 45.34 | 6,762 | -0.11(-0.24%) |
May 10, 2010 | 45.08 | 45.58 | 44.67 | 45.45 | 25,774,618 | +1.59(+3.62%) |
May 07, 2010 | 43.93 | 44.72 | 43.47 | 43.86 | 38,443,236 | -0.52(-1.17%) |
May 06, 2010 | 44.06 | 45.63 | 40.67 | 44.38 | 23,973 | -0.92(-2.04%) |
May 05, 2010 | 45.45 | 45.92 | 45.23 | 45.30 | 22,903,610 | -0.64(-1.39%) |
May 04, 2010 | 46.65 | 46.78 | 45.30 | 45.94 | 1,038 | -1.18(-2.50%) |
May 03, 2010 | 46.62 | 47.45 | 46.26 | 47.12 | 20,481,262 | +0.79(+1.71%) |
Apr 30, 2010 | 46.86 | 47.29 | 46.24 | 46.33 | 24,455,648 | -0.48(-1.03%) |
Apr 29, 2010 | 46.18 | 47.21 | 46.18 | 46.81 | 21,577,878 | +0.95(+2.07%) |
Apr 28, 2010 | 45.86 | 46.03 | 45.42 | 45.86 | 21,298,618 | +0.22(+0.49%) |
Apr 27, 2010 | 46.69 | 46.94 | 45.55 | 45.64 | 1,385 | -1.34(-2.86%) |
Apr 26, 2010 | 46.94 | 47.29 | 46.84 | 46.98 | 17,214,838 | -0.05(-0.10%) |
Apr 23, 2010 | 46.10 | 47.08 | 46.05 | 47.03 | 17,435,404 | +0.84(+1.81%) |
Apr 22, 2010 | 46.14 | 46.33 | 45.87 | 46.19 | 16,563,588 | -0.41(-0.88%) |
Apr 21, 2010 | 46.82 | 47.03 | 46.21 | 46.60 | 153,170 | -0.07(-0.16%) |
Apr 20, 2010 | 46.54 | 46.85 | 46.45 | 46.67 | 878 | +0.42(+0.90%) |
Apr 19, 2010 | 45.65 | 46.36 | 45.54 | 46.26 | 16,411,884 | +0.32(+0.71%) |
Apr 16, 2010 | 46.34 | 46.59 | 45.67 | 45.93 | 22,618,652 | -0.48(-1.03%) |
Apr 15, 2010 | 45.85 | 46.51 | 45.80 | 46.41 | 17,056,336 | +0.57(+1.25%) |
Apr 14, 2010 | 45.77 | 45.85 | 45.52 | 45.84 | 12,816,363 | +0.21(+0.46%) |
Apr 13, 2010 | 45.75 | 45.83 | 45.09 | 45.63 | 14,025,633 | -0.13(-0.27%) |
Apr 12, 2010 | 45.22 | 45.96 | 45.15 | 45.75 | 17,579,438 | +0.53(+1.17%) |
Apr 09, 2010 | 44.39 | 45.29 | 44.37 | 45.22 | 17,236,764 | +1.05(+2.37%) |
Apr 08, 2010 | 43.76 | 44.37 | 43.59 | 44.18 | 12,096,429 | +0.16(+0.37%) |
Apr 07, 2010 | 44.18 | 44.27 | 43.78 | 44.01 | 16,579,770 | -0.29(-0.65%) |
Apr 06, 2010 | 44.13 | 44.37 | 43.91 | 44.30 | 11,408,948 | +0.26(+0.58%) |
Apr 05, 2010 | 43.78 | 44.23 | 43.65 | 44.05 | 14,254,418 | +0.42(+0.97%) |
Apr 01, 2010 | 43.46 | 43.62 | 43.62 | 43.62 | 13,816,244 | +0.49(+1.13%) |
Mar 31, 2010 | 42.93 | 43.31 | 42.71 | 43.14 | 17,360,600 | +0.30(+0.70%) |
Mar 30, 2010 | 42.82 | 42.95 | 42.64 | 42.83 | 11,207,763 | +0.04(+0.09%) |
Mar 29, 2010 | 42.44 | 42.91 | 42.37 | 42.79 | 15,501,503 | +0.46(+1.07%) |
Mar 26, 2010 | 42.09 | 42.60 | 41.99 | 42.34 | 18,308,172 | +0.36(+0.85%) |
Mar 25, 2010 | 42.32 | 42.45 | 41.92 | 41.98 | 18,476,518 | -0.07(-0.18%) |
Mar 24, 2010 | 42.25 | 42.38 | 41.97 | 42.05 | 15,817,285 | -0.48(-1.12%) |
Mar 23, 2010 | 42.34 | 42.54 | 42.11 | 42.53 | 14,075,204 | +0.42(+1.00%) |
Mar 22, 2010 | 42.19 | 42.60 | 42.09 | 42.11 | 16,380,378 | -0.54(-1.27%) |
Mar 19, 2010 | 42.68 | 42.75 | 42.03 | 42.65 | 29,200,640 | +0.13(+0.29%) |
Mar 18, 2010 | 42.58 | 42.70 | 42.23 | 42.53 | 17,431,984 | +0.05(+0.12%) |
Mar 17, 2010 | 42.20 | 42.70 | 42.19 | 42.48 | 18,092,704 | +0.39(+0.93%) |
Mar 16, 2010 | 42.04 | 42.16 | 41.76 | 42.08 | 17,277,626 | +0.23(+0.56%) |
Mar 15, 2010 | 41.82 | 41.88 | 41.44 | 41.85 | 15,483,275 | -0.09(-0.20%) |
Mar 12, 2010 | 42.19 | 42.23 | 41.82 | 41.94 | 13,504,676 | -0.15(-0.36%) |
Mar 11, 2010 | 42.13 | 42.15 | 41.84 | 42.09 | 12,354,272 | +0.02(+0.04%) |
Mar 10, 2010 | 42.17 | 42.28 | 41.67 | 42.07 | 25,758,890 | -0.19(-0.46%) |
Mar 09, 2010 | 42.27 | 42.61 | 42.09 | 42.27 | 14,913,024 | -0.19(-0.46%) |
Mar 08, 2010 | 42.37 | 42.60 | 42.18 | 42.46 | 11,386,242 | +0.19(+0.46%) |
Mar 05, 2010 | 41.84 | 42.36 | 41.82 | 42.27 | 15,383,175 | +0.69(+1.67%) |
Mar 04, 2010 | 41.60 | 41.81 | 41.36 | 41.57 | 16,559,543 | -0.03(-0.07%) |
Mar 03, 2010 | 41.88 | 42.01 | 41.56 | 41.60 | 14,404,938 | -0.11(-0.26%) |
Mar 02, 2010 | 41.63 | 42.04 | 41.53 | 41.71 | 16,273,509 | +0.29(+0.70%) |