Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 41.86 | 42.42 | 41.62 | 41.86 | 5,880,887 | -0.55(-1.29%) |
May 27, 2010 | 41.63 | 42.43 | 41.54 | 42.40 | 4,403,890 | +1.52(+3.72%) |
May 26, 2010 | 41.20 | 41.68 | 40.74 | 40.88 | 4,739,907 | -0.07(-0.18%) |
May 25, 2010 | 39.78 | 40.99 | 39.51 | 40.95 | 4,850,131 | +0.07(+0.18%) |
May 24, 2010 | 41.27 | 41.61 | 40.83 | 40.88 | 2,518,316 | -0.66(-1.59%) |
May 21, 2010 | 40.19 | 41.63 | 40.02 | 41.54 | 6,303,306 | +0.01(+0.03%) |
May 20, 2010 | 41.00 | 41.73 | 40.78 | 41.53 | 6,488,416 | -1.04(-2.45%) |
May 19, 2010 | 42.49 | 42.96 | 41.91 | 42.58 | 6,222,759 | -0.24(-0.56%) |
May 18, 2010 | 43.84 | 44.00 | 42.61 | 42.82 | 412 | -0.70(-1.61%) |
May 17, 2010 | 43.64 | 43.77 | 42.55 | 43.52 | 3,081,967 | +0.01(+0.02%) |
May 14, 2010 | 43.51 | 44.10 | 43.11 | 43.51 | 3,438,626 | -0.89(-2.00%) |
May 13, 2010 | 44.87 | 45.02 | 44.34 | 44.40 | 3,399,536 | -0.52(-1.15%) |
May 12, 2010 | 44.51 | 45.00 | 44.43 | 44.91 | 2,134,866 | +0.60(+1.36%) |
May 11, 2010 | 44.67 | 44.91 | 44.21 | 44.31 | 3,210,198 | -0.12(-0.26%) |
May 10, 2010 | 44.06 | 44.42 | 43.85 | 44.42 | 5,061,712 | +1.97(+4.65%) |
May 07, 2010 | 42.93 | 43.56 | 41.88 | 42.45 | 7,255,444 | -0.68(-1.57%) |
May 06, 2010 | 44.51 | 44.77 | 17.03 | 43.13 | 8,705,173 | -1.34(-3.01%) |
May 05, 2010 | 44.75 | 45.18 | 44.42 | 44.47 | 4,137,039 | -0.63(-1.39%) |
May 04, 2010 | 45.68 | 45.72 | 44.86 | 45.09 | 2,918,249 | -1.16(-2.52%) |
May 03, 2010 | 45.77 | 46.38 | 45.73 | 46.26 | 2,294,721 | +0.66(+1.45%) |
Apr 30, 2010 | 46.41 | 46.45 | 45.55 | 45.60 | 3,522,771 | -0.76(-1.65%) |
Apr 29, 2010 | 46.08 | 46.51 | 46.05 | 46.36 | 2,318,444 | +0.61(+1.34%) |
Apr 28, 2010 | 45.57 | 45.84 | 45.28 | 45.75 | 3,466,764 | +0.45(+1.00%) |
Apr 27, 2010 | 46.28 | 46.51 | 45.20 | 45.30 | 137 | -1.23(-2.64%) |
Apr 26, 2010 | 46.77 | 46.92 | 46.49 | 46.53 | 2,338,667 | -0.24(-0.51%) |
Apr 23, 2010 | 46.38 | 46.79 | 46.23 | 46.77 | 2,509,286 | +0.40(+0.86%) |
Apr 22, 2010 | 45.87 | 46.43 | 45.60 | 46.37 | 1,999,668 | +0.16(+0.35%) |
Apr 21, 2010 | 46.35 | 46.48 | 45.89 | 46.21 | 1,633,632 | -0.11(-0.24%) |
Apr 20, 2010 | 46.08 | 46.32 | 45.96 | 46.32 | 1,939,045 | +0.57(+1.26%) |
Apr 19, 2010 | 45.43 | 45.78 | 45.16 | 45.74 | 2,091,561 | +0.18(+0.40%) |
Apr 16, 2010 | 46.35 | 46.37 | 45.34 | 45.56 | 2,849,988 | -0.92(-1.97%) |
Apr 15, 2010 | 46.41 | 46.64 | 46.36 | 46.48 | 1,737,391 | -0.06(-0.13%) |
Apr 14, 2010 | 46.11 | 46.54 | 46.00 | 46.54 | 1,503,966 | +0.63(+1.38%) |
Apr 13, 2010 | 45.84 | 45.93 | 45.54 | 45.90 | 4,356,322 | +0.02(+0.05%) |
Apr 12, 2010 | 45.81 | 45.98 | 45.77 | 45.88 | 1,624,523 | +0.16(+0.35%) |
Apr 09, 2010 | 45.52 | 45.76 | 45.47 | 45.72 | 1,637,844 | +0.31(+0.67%) |
Apr 08, 2010 | 45.06 | 45.51 | 44.87 | 45.41 | 1,728,119 | +0.21(+0.47%) |
Apr 07, 2010 | 45.43 | 45.52 | 44.99 | 45.20 | 5,438,617 | -0.31(-0.69%) |
Apr 06, 2010 | 45.22 | 45.58 | 45.17 | 45.52 | 2,381,995 | +0.23(+0.51%) |
Apr 05, 2010 | 45.08 | 45.34 | 44.94 | 45.28 | 2,213,169 | +0.42(+0.94%) |
Apr 01, 2010 | 44.77 | 44.86 | 44.86 | 44.86 | 2,472,370 | +0.42(+0.95%) |
Mar 31, 2010 | 44.37 | 44.66 | 44.24 | 44.44 | 3,359,076 | -0.09(-0.20%) |
Mar 30, 2010 | 44.64 | 44.74 | 44.38 | 44.53 | 2,949,724 | -0.06(-0.13%) |
Mar 29, 2010 | 44.53 | 44.67 | 44.39 | 44.59 | 2,968,485 | +0.30(+0.67%) |
Mar 26, 2010 | 44.34 | 44.62 | 44.08 | 44.29 | 2,551,580 | +0.01(+0.02%) |
Mar 25, 2010 | 44.75 | 44.91 | 44.23 | 44.28 | 3,830,312 | -0.16(-0.36%) |
Mar 24, 2010 | 44.46 | 44.64 | 44.34 | 44.44 | 4,370,476 | -0.14(-0.30%) |
Mar 23, 2010 | 44.26 | 44.63 | 44.18 | 44.58 | 1,684,382 | +0.38(+0.87%) |
Mar 22, 2010 | 43.66 | 44.30 | 43.64 | 44.19 | 2,464,170 | +0.22(+0.51%) |
Mar 19, 2010 | 44.38 | 44.47 | 43.83 | 43.97 | 1,620,651 | -0.33(-0.74%) |
Mar 18, 2010 | 44.41 | 44.48 | 44.08 | 44.29 | 2,126,548 | -0.12(-0.28%) |
Mar 17, 2010 | 44.23 | 44.55 | 44.20 | 44.42 | 2,797,403 | +0.30(+0.69%) |
Mar 16, 2010 | 43.72 | 44.11 | 43.63 | 44.11 | 2,191,182 | +0.49(+1.13%) |
Mar 15, 2010 | 43.33 | 43.66 | 43.30 | 43.62 | 2,333,742 | -0.04(-0.10%) |
Mar 12, 2010 | 43.89 | 43.89 | 43.52 | 43.66 | 2,031,757 | -0.01(-0.02%) |
Mar 11, 2010 | 43.37 | 43.68 | 43.21 | 43.67 | 1,976,607 | +0.22(+0.50%) |
Mar 10, 2010 | 43.26 | 43.60 | 43.21 | 43.45 | 3,212,318 | +0.28(+0.65%) |
Mar 09, 2010 | 42.93 | 43.40 | 42.92 | 43.17 | 4,063,640 | +0.04(+0.08%) |
Mar 08, 2010 | 43.13 | 43.23 | 43.04 | 43.13 | 1,237,195 | +0.08(+0.19%) |
Mar 05, 2010 | 42.72 | 43.12 | 42.60 | 43.05 | 1,764,085 | +0.63(+1.49%) |
Mar 04, 2010 | 42.33 | 42.49 | 42.18 | 42.42 | 1,828,726 | +0.14(+0.34%) |
Mar 03, 2010 | 42.37 | 42.63 | 42.19 | 42.28 | 1,826,145 | -0.01(-0.02%) |
Mar 02, 2010 | 42.32 | 42.47 | 42.21 | 42.29 | 2,034,320 | +0.17(+0.41%) |