Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.26 | 43.00 | 41.84 | 42.26 | 3,021,898 | +0.00(+0.00%) |
May 27, 2010 | 41.14 | 42.32 | 40.91 | 42.26 | 2,737,772 | +2.28(+5.69%) |
May 26, 2010 | 40.32 | 40.91 | 39.75 | 39.99 | 2,903,150 | +0.31(+0.78%) |
May 25, 2010 | 39.10 | 39.75 | 38.49 | 39.68 | 5,783,363 | -0.25(-0.64%) |
May 24, 2010 | 40.75 | 41.15 | 39.89 | 39.93 | 2,578,665 | -0.94(-2.30%) |
May 21, 2010 | 39.75 | 41.30 | 38.85 | 40.87 | 4,530,032 | +0.49(+1.21%) |
May 20, 2010 | 40.71 | 41.60 | 40.38 | 40.38 | 3,615,803 | -2.41(-5.63%) |
May 19, 2010 | 43.19 | 43.40 | 41.54 | 42.79 | 3,608,589 | -0.66(-1.51%) |
May 18, 2010 | 44.43 | 45.17 | 43.23 | 43.45 | 3,171,713 | -0.34(-0.77%) |
May 17, 2010 | 45.23 | 45.56 | 42.98 | 43.78 | 3,498,324 | -1.32(-2.92%) |
May 14, 2010 | 45.10 | 46.08 | 44.16 | 45.10 | 4,676,963 | -0.74(-1.62%) |
May 13, 2010 | 45.03 | 46.58 | 44.77 | 45.84 | 3,143,662 | +0.67(+1.48%) |
May 12, 2010 | 44.92 | 45.58 | 44.70 | 45.18 | 3,120,736 | +0.36(+0.80%) |
May 11, 2010 | 45.24 | 45.54 | 44.65 | 44.82 | 3,819,126 | -0.58(-1.28%) |
May 10, 2010 | 45.07 | 45.54 | 44.86 | 45.40 | 7,092,414 | +4.17(+10.13%) |
May 07, 2010 | 43.16 | 43.69 | 40.56 | 41.23 | 5,178,508 | -2.23(-5.14%) |
May 06, 2010 | 43.45 | 46.03 | 40.71 | 43.46 | 638 | -1.43(-3.19%) |
May 05, 2010 | 45.24 | 46.03 | 44.66 | 44.89 | 3,031,900 | -1.66(-3.57%) |
May 04, 2010 | 45.88 | 46.66 | 45.36 | 46.56 | 3,587,964 | +0.00(+0.00%) |
May 03, 2010 | 44.90 | 47.23 | 44.55 | 46.56 | 4,419,813 | +1.65(+3.69%) |
Apr 30, 2010 | 43.90 | 45.48 | 43.30 | 44.90 | 4,369,292 | +1.05(+2.40%) |
Apr 29, 2010 | 45.52 | 45.52 | 42.65 | 43.85 | 3,863,004 | -0.87(-1.96%) |
Apr 28, 2010 | 46.30 | 46.52 | 44.42 | 44.72 | 5,266,337 | -1.28(-2.78%) |
Apr 27, 2010 | 47.73 | 48.25 | 45.74 | 46.00 | 2,988,970 | -2.10(-4.36%) |
Apr 26, 2010 | 47.67 | 48.44 | 47.45 | 48.10 | 2,863,963 | +0.36(+0.75%) |
Apr 23, 2010 | 46.71 | 47.86 | 45.94 | 47.74 | 3,437,829 | +1.36(+2.94%) |
Apr 22, 2010 | 45.55 | 46.66 | 45.14 | 46.38 | 2,503,077 | +0.24(+0.51%) |
Apr 21, 2010 | 46.14 | 46.57 | 45.45 | 46.14 | 7,343 | +0.12(+0.27%) |
Apr 20, 2010 | 45.99 | 46.43 | 45.81 | 46.02 | 3,493,860 | +0.40(+0.89%) |
Apr 19, 2010 | 46.06 | 46.31 | 45.08 | 45.62 | 2,637,779 | -1.16(-2.47%) |
Apr 16, 2010 | 47.56 | 47.91 | 46.32 | 46.77 | 3,652,161 | -1.21(-2.53%) |
Apr 15, 2010 | 47.78 | 48.25 | 47.51 | 47.99 | 2,670,121 | +0.20(+0.41%) |
Apr 14, 2010 | 47.44 | 48.03 | 46.92 | 47.79 | 2,342,609 | +0.59(+1.26%) |
Apr 13, 2010 | 47.22 | 47.38 | 46.48 | 47.20 | 1,881,325 | +0.03(+0.06%) |
Apr 12, 2010 | 47.23 | 47.86 | 46.70 | 47.17 | 2,138,766 | -0.10(-0.22%) |
Apr 09, 2010 | 48.33 | 48.42 | 46.80 | 47.27 | 5,628,149 | +1.83(+4.03%) |
Apr 08, 2010 | 44.86 | 45.46 | 44.42 | 45.44 | 2,378,478 | +0.38(+0.83%) |
Apr 07, 2010 | 45.79 | 45.97 | 44.71 | 45.06 | 2,075,859 | -0.91(-1.98%) |
Apr 06, 2010 | 45.50 | 46.23 | 45.47 | 45.97 | 1,756,032 | +0.17(+0.37%) |
Apr 05, 2010 | 44.92 | 46.13 | 44.73 | 45.81 | 2,264,493 | +1.11(+2.48%) |
Apr 01, 2010 | 44.53 | 44.70 | 44.70 | 44.70 | 2,611,100 | +0.63(+1.43%) |
Mar 31, 2010 | 44.06 | 44.66 | 43.72 | 44.07 | 2,040,446 | +0.08(+0.19%) |
Mar 30, 2010 | 44.19 | 44.34 | 43.27 | 43.98 | 2,414,276 | -0.16(-0.36%) |
Mar 29, 2010 | 43.29 | 44.30 | 43.10 | 44.14 | 2,648,372 | +1.20(+2.80%) |
Mar 26, 2010 | 43.32 | 43.32 | 42.01 | 42.94 | 7,075,916 | -0.06(-0.13%) |
Mar 25, 2010 | 44.92 | 45.29 | 42.82 | 42.99 | 5,009,616 | -1.58(-3.54%) |
Mar 24, 2010 | 44.23 | 45.31 | 44.06 | 44.57 | 3,243,930 | -0.11(-0.25%) |
Mar 23, 2010 | 45.03 | 45.41 | 44.25 | 44.69 | 3,538,667 | -0.12(-0.27%) |
Mar 22, 2010 | 44.32 | 45.03 | 43.59 | 44.81 | 4,410,264 | -0.09(-0.21%) |
Mar 19, 2010 | 46.31 | 46.49 | 44.28 | 44.90 | 4,260,174 | -1.46(-3.14%) |
Mar 18, 2010 | 47.91 | 48.03 | 45.93 | 46.36 | 3,238,429 | -1.48(-3.09%) |
Mar 17, 2010 | 47.91 | 48.32 | 46.98 | 47.84 | 2,935,545 | +0.25(+0.53%) |
Mar 16, 2010 | 47.69 | 47.70 | 47.07 | 47.58 | 1,821,769 | +0.07(+0.14%) |
Mar 15, 2010 | 47.07 | 47.56 | 46.99 | 47.52 | 1,476,675 | -0.74(-1.54%) |
Mar 12, 2010 | 48.55 | 48.69 | 47.82 | 48.26 | 2,123,049 | +0.05(+0.10%) |
Mar 11, 2010 | 48.15 | 48.79 | 47.95 | 48.21 | 1,657,022 | -0.04(-0.08%) |
Mar 10, 2010 | 48.46 | 48.70 | 47.72 | 48.25 | 2,661,800 | +0.05(+0.10%) |
Mar 09, 2010 | 46.91 | 48.52 | 46.91 | 48.20 | 2,427,480 | +0.79(+1.66%) |
Mar 08, 2010 | 48.47 | 48.79 | 47.41 | 47.41 | 2,130,824 | -0.93(-1.92%) |
Mar 05, 2010 | 47.20 | 48.45 | 47.09 | 48.34 | 3,569,412 | +1.70(+3.65%) |
Mar 04, 2010 | 47.37 | 47.71 | 46.27 | 46.64 | 2,573,172 | -0.72(-1.53%) |
Mar 03, 2010 | 47.50 | 47.92 | 47.22 | 47.37 | 2,636,469 | -0.08(-0.18%) |
Mar 02, 2010 | 48.38 | 48.42 | 47.32 | 47.45 | 3,175,045 | -0.68(-1.41%) |