Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.40 | 42.71 | 41.93 | 42.40 | 25,165,828 | -0.28(-0.66%) |
May 27, 2010 | 41.98 | 42.68 | 41.50 | 42.68 | 26,572,034 | +1.61(+3.93%) |
May 26, 2010 | 42.01 | 42.19 | 41.01 | 41.07 | 9,461 | -0.59(-1.41%) |
May 25, 2010 | 41.18 | 41.73 | 40.64 | 41.66 | 1,742 | -0.50(-1.18%) |
May 24, 2010 | 42.60 | 42.70 | 42.08 | 42.16 | 18,362,910 | -0.60(-1.40%) |
May 21, 2010 | 41.53 | 42.85 | 41.33 | 42.75 | 27,734,752 | -0.08(-0.18%) |
May 20, 2010 | 42.61 | 43.28 | 42.21 | 42.83 | 1,393 | -1.14(-2.59%) |
May 19, 2010 | 43.83 | 44.20 | 43.36 | 43.97 | 18,769,078 | -0.09(-0.21%) |
May 18, 2010 | 44.95 | 45.16 | 43.85 | 44.06 | 5,034 | -0.56(-1.25%) |
May 17, 2010 | 44.42 | 44.74 | 43.60 | 44.62 | 25,598,310 | +0.36(+0.80%) |
May 14, 2010 | 44.26 | 44.64 | 43.78 | 44.26 | 23,927,364 | -0.62(-1.38%) |
May 13, 2010 | 45.38 | 45.53 | 44.79 | 44.88 | 19,061,322 | -0.65(-1.42%) |
May 12, 2010 | 45.37 | 45.76 | 45.13 | 45.53 | 16,278,042 | +0.20(+0.45%) |
May 11, 2010 | 45.78 | 45.89 | 45.24 | 45.33 | 6,764 | -0.11(-0.24%) |
May 10, 2010 | 45.07 | 45.56 | 44.66 | 45.43 | 25,780,742 | +1.59(+3.62%) |
May 07, 2010 | 43.92 | 44.71 | 43.46 | 43.85 | 38,452,372 | -0.52(-1.17%) |
May 06, 2010 | 44.05 | 45.62 | 40.66 | 44.37 | 23,978 | -0.92(-2.04%) |
May 05, 2010 | 45.43 | 45.91 | 45.22 | 45.29 | 22,909,052 | -0.64(-1.39%) |
May 04, 2010 | 46.64 | 46.77 | 45.29 | 45.93 | 1,039 | -1.18(-2.50%) |
May 03, 2010 | 46.61 | 47.44 | 46.25 | 47.11 | 20,486,128 | +0.79(+1.71%) |
Apr 30, 2010 | 46.84 | 47.28 | 46.23 | 46.32 | 24,461,458 | -0.48(-1.03%) |
Apr 29, 2010 | 46.17 | 47.20 | 46.17 | 46.80 | 21,583,004 | +0.95(+2.07%) |
Apr 28, 2010 | 45.85 | 46.02 | 45.41 | 45.85 | 21,303,678 | +0.22(+0.49%) |
Apr 27, 2010 | 46.68 | 46.92 | 45.54 | 45.63 | 1,385 | -1.34(-2.86%) |
Apr 26, 2010 | 46.93 | 47.28 | 46.83 | 46.97 | 17,218,928 | -0.05(-0.10%) |
Apr 23, 2010 | 46.09 | 47.07 | 46.04 | 47.02 | 17,439,546 | +0.84(+1.81%) |
Apr 22, 2010 | 46.13 | 46.32 | 45.86 | 46.18 | 16,567,524 | -0.41(-0.88%) |
Apr 21, 2010 | 46.80 | 47.02 | 46.20 | 46.59 | 153,206 | -0.07(-0.16%) |
Apr 20, 2010 | 46.53 | 46.84 | 46.44 | 46.66 | 879 | +0.42(+0.90%) |
Apr 19, 2010 | 45.64 | 46.35 | 45.53 | 46.25 | 16,415,784 | +0.32(+0.71%) |
Apr 16, 2010 | 46.33 | 46.58 | 45.66 | 45.92 | 22,624,026 | -0.48(-1.03%) |
Apr 15, 2010 | 45.84 | 46.50 | 45.79 | 46.40 | 17,060,388 | +0.57(+1.25%) |
Apr 14, 2010 | 45.76 | 45.84 | 45.51 | 45.83 | 12,819,408 | +0.21(+0.46%) |
Apr 13, 2010 | 45.74 | 45.82 | 45.08 | 45.62 | 14,028,965 | -0.13(-0.27%) |
Apr 12, 2010 | 45.21 | 45.95 | 45.14 | 45.74 | 17,583,614 | +0.53(+1.17%) |
Apr 09, 2010 | 44.38 | 45.28 | 44.36 | 45.21 | 17,240,860 | +1.05(+2.37%) |
Apr 08, 2010 | 43.75 | 44.36 | 43.58 | 44.17 | 12,099,303 | +0.16(+0.37%) |
Apr 07, 2010 | 44.17 | 44.26 | 43.77 | 44.00 | 16,583,710 | -0.29(-0.65%) |
Apr 06, 2010 | 44.11 | 44.36 | 43.90 | 44.29 | 11,411,659 | +0.26(+0.58%) |
Apr 05, 2010 | 43.77 | 44.22 | 43.64 | 44.04 | 14,257,804 | +0.42(+0.96%) |
Apr 01, 2010 | 43.45 | 43.61 | 43.61 | 43.61 | 13,819,526 | +0.49(+1.13%) |
Mar 31, 2010 | 42.92 | 43.30 | 42.70 | 43.13 | 17,364,724 | +0.30(+0.70%) |
Mar 30, 2010 | 42.81 | 42.94 | 42.63 | 42.82 | 11,210,426 | +0.04(+0.09%) |
Mar 29, 2010 | 42.43 | 42.90 | 42.36 | 42.78 | 15,505,186 | +0.45(+1.07%) |
Mar 26, 2010 | 42.08 | 42.59 | 41.98 | 42.33 | 18,312,522 | +0.36(+0.85%) |
Mar 25, 2010 | 42.31 | 42.44 | 41.91 | 41.97 | 18,480,908 | -0.07(-0.18%) |
Mar 24, 2010 | 42.24 | 42.37 | 41.96 | 42.04 | 15,821,043 | -0.48(-1.12%) |
Mar 23, 2010 | 42.33 | 42.53 | 42.10 | 42.52 | 14,078,548 | +0.42(+1.00%) |
Mar 22, 2010 | 42.18 | 42.59 | 42.08 | 42.10 | 16,384,270 | -0.54(-1.27%) |
Mar 19, 2010 | 42.67 | 42.74 | 42.02 | 42.64 | 29,207,576 | +0.13(+0.29%) |
Mar 18, 2010 | 42.57 | 42.69 | 42.22 | 42.52 | 17,436,126 | +0.05(+0.12%) |
Mar 17, 2010 | 42.19 | 42.69 | 42.18 | 42.47 | 18,097,004 | +0.39(+0.93%) |
Mar 16, 2010 | 42.03 | 42.15 | 41.75 | 42.07 | 17,281,732 | +0.23(+0.56%) |
Mar 15, 2010 | 41.81 | 41.87 | 41.43 | 41.84 | 15,486,953 | -0.09(-0.20%) |
Mar 12, 2010 | 42.18 | 42.22 | 41.81 | 41.93 | 13,507,884 | -0.15(-0.36%) |
Mar 11, 2010 | 42.12 | 42.14 | 41.83 | 42.08 | 12,357,208 | +0.02(+0.04%) |
Mar 10, 2010 | 42.16 | 42.27 | 41.66 | 42.06 | 25,765,010 | -0.19(-0.46%) |
Mar 09, 2010 | 42.26 | 42.60 | 42.08 | 42.26 | 14,916,568 | -0.19(-0.46%) |
Mar 08, 2010 | 42.36 | 42.59 | 42.17 | 42.45 | 11,388,948 | +0.19(+0.46%) |
Mar 05, 2010 | 41.83 | 42.35 | 41.81 | 42.26 | 15,386,830 | +0.69(+1.67%) |
Mar 04, 2010 | 41.59 | 41.80 | 41.35 | 41.56 | 16,563,478 | -0.03(-0.07%) |
Mar 03, 2010 | 41.87 | 42.00 | 41.55 | 41.59 | 14,408,361 | -0.11(-0.26%) |
Mar 02, 2010 | 41.62 | 42.03 | 41.52 | 41.70 | 16,277,376 | +0.29(+0.70%) |