Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 43.74 | 45.17 | 43.25 | 43.74 | 6,807,325 | -1.33(-2.96%) |
May 27, 2010 | 43.41 | 45.11 | 43.41 | 45.07 | 6,683,514 | +2.50(+5.88%) |
May 26, 2010 | 43.00 | 43.69 | 42.40 | 42.57 | 878 | +0.19(+0.45%) |
May 25, 2010 | 41.61 | 42.39 | 40.34 | 42.38 | 263 | -0.33(-0.78%) |
May 24, 2010 | 44.13 | 44.64 | 42.61 | 42.72 | 6,995,249 | -1.82(-4.09%) |
May 21, 2010 | 42.10 | 44.78 | 41.88 | 44.54 | 9,238,932 | +1.56(+3.64%) |
May 20, 2010 | 43.00 | 44.41 | 42.73 | 42.97 | 857 | -1.67(-3.74%) |
May 19, 2010 | 45.10 | 45.13 | 42.47 | 44.64 | 14,871,270 | +1.30(+2.99%) |
May 18, 2010 | 44.34 | 45.20 | 43.22 | 43.35 | 3,428 | -0.60(-1.36%) |
May 17, 2010 | 44.41 | 44.64 | 43.05 | 43.94 | 5,567,240 | -0.31(-0.70%) |
May 14, 2010 | 44.26 | 45.11 | 43.45 | 44.26 | 5,966,312 | -1.15(-2.54%) |
May 13, 2010 | 46.29 | 46.39 | 45.35 | 45.41 | 4,350,929 | -0.96(-2.06%) |
May 12, 2010 | 45.39 | 46.49 | 45.38 | 46.36 | 5,331,459 | +1.27(+2.83%) |
May 11, 2010 | 45.30 | 45.81 | 44.91 | 45.09 | 1,122 | +0.02(+0.05%) |
May 10, 2010 | 44.58 | 45.08 | 44.36 | 45.07 | 6,223,783 | +2.31(+5.41%) |
May 07, 2010 | 42.56 | 43.51 | 41.43 | 42.75 | 10,457,268 | -0.01(-0.02%) |
May 06, 2010 | 42.87 | 44.09 | 39.99 | 42.76 | 923 | -0.31(-0.73%) |
May 05, 2010 | 43.91 | 44.57 | 42.72 | 43.08 | 8,862,231 | -1.23(-2.77%) |
May 04, 2010 | 45.67 | 45.96 | 43.88 | 44.30 | 11,408 | -2.20(-4.73%) |
May 03, 2010 | 45.81 | 46.71 | 45.36 | 46.50 | 6,257,974 | +1.14(+2.51%) |
Apr 30, 2010 | 46.28 | 46.75 | 45.32 | 45.36 | 5,254,608 | -0.60(-1.30%) |
Apr 29, 2010 | 45.62 | 46.11 | 45.31 | 45.96 | 3,511,028 | +0.78(+1.73%) |
Apr 28, 2010 | 45.47 | 45.70 | 44.95 | 45.18 | 3,888,501 | +0.20(+0.44%) |
Apr 27, 2010 | 46.85 | 47.08 | 44.75 | 44.98 | 131 | -2.19(-4.65%) |
Apr 26, 2010 | 47.37 | 48.29 | 47.03 | 47.17 | 5,974,607 | +0.32(+0.68%) |
Apr 23, 2010 | 46.25 | 46.89 | 46.01 | 46.86 | 5,062,144 | +0.63(+1.36%) |
Apr 22, 2010 | 45.42 | 46.33 | 44.81 | 46.23 | 3,735,738 | +0.35(+0.76%) |
Apr 21, 2010 | 45.88 | 46.26 | 45.42 | 45.88 | 24,257 | +0.23(+0.50%) |
Apr 20, 2010 | 46.14 | 46.64 | 45.52 | 45.65 | 4,203,054 | -0.20(-0.45%) |
Apr 19, 2010 | 45.54 | 46.26 | 44.92 | 45.86 | 4,663,733 | -0.03(-0.07%) |
Apr 16, 2010 | 46.64 | 46.97 | 45.42 | 45.89 | 5,732,738 | -0.95(-2.02%) |
Apr 15, 2010 | 46.65 | 47.57 | 46.45 | 46.83 | 3,357,819 | -0.01(-0.02%) |
Apr 14, 2010 | 46.87 | 47.04 | 45.98 | 46.84 | 4,723,202 | +0.17(+0.37%) |
Apr 13, 2010 | 46.81 | 47.17 | 46.33 | 46.67 | 3,140,070 | -0.38(-0.81%) |
Apr 12, 2010 | 46.83 | 47.31 | 46.70 | 47.05 | 5,017,743 | +0.27(+0.58%) |
Apr 09, 2010 | 46.15 | 46.77 | 46.06 | 46.77 | 3,702,365 | +0.80(+1.75%) |
Apr 08, 2010 | 45.67 | 46.09 | 45.28 | 45.97 | 3,578,900 | +0.17(+0.36%) |
Apr 07, 2010 | 46.00 | 46.23 | 45.45 | 45.80 | 4,866,807 | -0.21(-0.46%) |
Apr 06, 2010 | 45.86 | 46.14 | 45.70 | 46.01 | 2,993,561 | +0.01(+0.02%) |
Apr 05, 2010 | 45.79 | 46.11 | 45.57 | 46.01 | 4,635,229 | +0.71(+1.56%) |
Apr 01, 2010 | 45.49 | 45.30 | 45.30 | 45.30 | 6,607,314 | +0.21(+0.47%) |
Mar 31, 2010 | 45.97 | 46.36 | 44.89 | 45.09 | 7,341,654 | -1.25(-2.70%) |
Mar 30, 2010 | 46.68 | 47.02 | 46.25 | 46.34 | 5,185,726 | -0.18(-0.39%) |
Mar 29, 2010 | 46.13 | 46.58 | 46.05 | 46.52 | 4,435,873 | +0.81(+1.78%) |
Mar 26, 2010 | 45.68 | 46.19 | 45.37 | 45.71 | 5,558,667 | +0.27(+0.60%) |
Mar 25, 2010 | 46.09 | 46.67 | 45.34 | 45.44 | 7,224,022 | -0.22(-0.48%) |
Mar 24, 2010 | 46.53 | 46.53 | 45.52 | 45.66 | 8,147,674 | -1.11(-2.37%) |
Mar 23, 2010 | 45.44 | 46.86 | 45.36 | 46.77 | 11,885,876 | +2.68(+6.08%) |
Mar 22, 2010 | 44.03 | 45.32 | 43.99 | 44.09 | 6,896,878 | -0.44(-0.98%) |
Mar 19, 2010 | 45.00 | 45.02 | 44.26 | 44.53 | 6,947,389 | -0.20(-0.44%) |
Mar 18, 2010 | 44.77 | 45.22 | 44.50 | 44.72 | 4,524,313 | -0.26(-0.57%) |
Mar 17, 2010 | 44.55 | 45.26 | 44.50 | 44.98 | 5,122,746 | +0.51(+1.14%) |
Mar 16, 2010 | 44.07 | 44.53 | 43.59 | 44.47 | 4,725,485 | +0.60(+1.36%) |
Mar 15, 2010 | 43.62 | 43.92 | 43.52 | 43.88 | 4,678,108 | -0.38(-0.87%) |
Mar 12, 2010 | 44.01 | 44.49 | 43.75 | 44.26 | 6,162,129 | +0.69(+1.58%) |
Mar 11, 2010 | 43.90 | 44.00 | 42.80 | 43.57 | 9,940,765 | -0.57(-1.30%) |
Mar 10, 2010 | 44.74 | 44.80 | 43.86 | 44.15 | 6,351,436 | -0.60(-1.33%) |
Mar 09, 2010 | 44.42 | 45.08 | 44.35 | 44.74 | 4,465,149 | +0.06(+0.13%) |
Mar 08, 2010 | 44.98 | 45.12 | 44.37 | 44.68 | 3,218,895 | -0.26(-0.57%) |
Mar 05, 2010 | 44.76 | 45.18 | 44.54 | 44.94 | 4,088,411 | +0.78(+1.78%) |
Mar 04, 2010 | 44.28 | 44.78 | 43.83 | 44.16 | 4,471,221 | -0.12(-0.27%) |
Mar 03, 2010 | 44.04 | 45.06 | 44.03 | 44.28 | 5,195,502 | +0.34(+0.77%) |
Mar 02, 2010 | 44.22 | 44.53 | 43.52 | 43.94 | 4,700,140 | -0.06(-0.14%) |