Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 46.85 | 47.51 | 45.56 | 46.62 | 12,782,141 | -0.23(-0.49%) |
May 27, 2010 | 44.89 | 46.88 | 44.56 | 46.85 | 15,934,709 | +3.29(+7.55%) |
May 26, 2010 | 43.74 | 45.96 | 43.20 | 43.56 | 20,383,008 | +0.38(+0.88%) |
May 25, 2010 | 40.26 | 43.28 | 40.06 | 43.18 | 11,710,948 | +1.37(+3.28%) |
May 24, 2010 | 41.72 | 42.64 | 41.59 | 41.81 | 8,671,001 | +0.33(+0.80%) |
May 21, 2010 | 38.93 | 41.88 | 38.63 | 41.48 | 11,479,527 | +1.82(+4.59%) |
May 20, 2010 | 39.08 | 40.88 | 38.62 | 39.66 | 13,492,474 | -0.76(-1.88%) |
May 19, 2010 | 40.64 | 41.97 | 39.73 | 40.42 | 10,444,068 | -1.03(-2.48%) |
May 18, 2010 | 43.32 | 43.72 | 41.13 | 41.45 | 10,272,431 | -1.23(-2.88%) |
May 17, 2010 | 41.64 | 42.77 | 40.42 | 42.68 | 11,209,716 | +0.78(+1.86%) |
May 14, 2010 | 42.20 | 42.48 | 40.35 | 41.90 | 10,944,722 | -0.92(-2.15%) |
May 13, 2010 | 43.92 | 45.20 | 42.57 | 42.82 | 11,282,790 | -1.45(-3.28%) |
May 12, 2010 | 42.95 | 44.40 | 42.76 | 44.27 | 14,389,819 | +2.02(+4.78%) |
May 11, 2010 | 42.81 | 43.20 | 40.72 | 42.25 | 11,932,186 | +0.71(+1.71%) |
May 10, 2010 | 41.11 | 41.60 | 40.15 | 41.54 | 15,230,464 | +3.93(+10.45%) |
May 07, 2010 | 39.82 | 40.62 | 35.12 | 37.61 | 25,491,628 | -2.15(-5.41%) |
May 06, 2010 | 41.47 | 43.08 | 34.00 | 39.76 | 18,182,992 | -2.06(-4.93%) |
May 05, 2010 | 41.08 | 42.25 | 39.76 | 41.82 | 11,880,052 | +0.13(+0.32%) |
May 04, 2010 | 42.70 | 42.78 | 40.80 | 41.69 | 14,418,413 | -1.84(-4.22%) |
May 03, 2010 | 40.33 | 44.01 | 40.31 | 43.52 | 17,645,280 | +3.68(+9.24%) |
Apr 30, 2010 | 42.02 | 42.10 | 39.75 | 39.84 | 10,311,302 | -2.18(-5.19%) |
Apr 29, 2010 | 42.00 | 42.22 | 41.36 | 42.02 | 6,296,315 | +0.19(+0.45%) |
Apr 28, 2010 | 41.99 | 42.40 | 40.75 | 41.83 | 13,659,335 | +0.02(+0.05%) |
Apr 27, 2010 | 43.18 | 43.25 | 41.56 | 41.81 | 13,308,648 | -1.71(-3.93%) |
Apr 26, 2010 | 44.19 | 44.89 | 43.49 | 43.52 | 16,663,629 | -1.09(-2.44%) |
Apr 23, 2010 | 42.16 | 44.77 | 41.69 | 44.61 | 21,326,876 | +2.39(+5.66%) |
Apr 22, 2010 | 39.61 | 42.47 | 39.13 | 42.22 | 26,106,932 | +4.63(+12.32%) |
Apr 21, 2010 | 38.15 | 38.60 | 36.95 | 37.59 | 13,670,394 | +0.21(+0.56%) |
Apr 20, 2010 | 36.93 | 37.62 | 36.53 | 37.38 | 7,318,316 | +0.69(+1.88%) |
Apr 19, 2010 | 36.79 | 37.49 | 35.33 | 36.69 | 14,110,274 | -1.05(-2.78%) |
Apr 16, 2010 | 38.29 | 38.42 | 36.93 | 37.74 | 13,666,793 | -0.89(-2.30%) |
Apr 15, 2010 | 37.95 | 39.55 | 37.82 | 38.63 | 12,535,177 | +0.95(+2.52%) |
Apr 14, 2010 | 36.93 | 38.44 | 36.93 | 37.68 | 16,037,187 | +1.72(+4.78%) |
Apr 13, 2010 | 36.17 | 36.68 | 35.88 | 35.96 | 5,765,384 | -0.29(-0.80%) |
Apr 12, 2010 | 36.10 | 36.88 | 36.07 | 36.25 | 5,647,782 | +0.22(+0.61%) |
Apr 09, 2010 | 35.72 | 36.10 | 35.26 | 36.03 | 5,689,872 | +0.40(+1.13%) |
Apr 08, 2010 | 35.50 | 35.78 | 34.70 | 35.63 | 6,373,960 | -0.11(-0.31%) |
Apr 07, 2010 | 35.95 | 36.24 | 35.33 | 35.74 | 6,417,098 | -0.10(-0.28%) |
Apr 06, 2010 | 35.71 | 36.02 | 35.35 | 35.84 | 5,625,207 | -0.15(-0.42%) |
Apr 05, 2010 | 35.08 | 36.11 | 34.95 | 35.99 | 7,735,262 | +1.28(+3.69%) |
Apr 01, 2010 | 34.71 | 34.71 | 34.71 | 0 | +0.08(+0.23%) | |
Mar 31, 2010 | 34.60 | 35.20 | 34.53 | 34.63 | 5,247,493 | -0.35(-1.00%) |
Mar 30, 2010 | 35.41 | 35.72 | 34.63 | 34.98 | 6,154,635 | -0.15(-0.43%) |
Mar 29, 2010 | 35.06 | 35.64 | 34.96 | 35.13 | 5,701,808 | +0.43(+1.24%) |
Mar 26, 2010 | 35.38 | 35.44 | 34.57 | 34.70 | 9,596,386 | -0.25(-0.72%) |
Mar 25, 2010 | 35.74 | 36.25 | 34.80 | 34.95 | 8,471,235 | -0.23(-0.65%) |
Mar 24, 2010 | 34.71 | 35.49 | 34.31 | 35.18 | 10,889,361 | +0.35(+1.00%) |
Mar 23, 2010 | 33.95 | 35.38 | 33.91 | 34.83 | 12,757,854 | +1.01(+2.99%) |
Mar 22, 2010 | 32.00 | 34.00 | 31.82 | 33.82 | 8,124,371 | +1.57(+4.85%) |
Mar 19, 2010 | 33.04 | 33.11 | 31.82 | 32.25 | 8,430,630 | -0.80(-2.41%) |
Mar 18, 2010 | 33.35 | 33.42 | 32.80 | 33.05 | 6,198,257 | -0.24(-0.72%) |
Mar 17, 2010 | 33.90 | 34.25 | 33.17 | 33.29 | 7,785,557 | -0.58(-1.71%) |
Mar 16, 2010 | 33.77 | 34.28 | 33.28 | 33.87 | 6,423,243 | +0.36(+1.07%) |
Mar 15, 2010 | 33.06 | 33.79 | 33.00 | 33.51 | 5,483,809 | -0.29(-0.86%) |
Mar 12, 2010 | 34.32 | 34.49 | 33.58 | 33.80 | 7,370,161 | -0.41(-1.20%) |
Mar 11, 2010 | 34.10 | 34.24 | 33.46 | 34.21 | 6,844,915 | +0.15(+0.44%) |
Mar 10, 2010 | 33.62 | 34.77 | 33.56 | 34.06 | 9,477,445 | +0.57(+1.70%) |
Mar 09, 2010 | 33.41 | 34.25 | 33.07 | 33.49 | 7,893,961 | +0.08(+0.24%) |
Mar 08, 2010 | 33.50 | 34.00 | 33.40 | 33.41 | 8,730,256 | +0.09(+0.27%) |
Mar 05, 2010 | 32.58 | 33.75 | 32.50 | 33.32 | 11,072,649 | +1.15(+3.57%) |
Mar 04, 2010 | 31.88 | 32.30 | 31.52 | 32.17 | 8,383,997 | +0.37(+1.16%) |
Mar 03, 2010 | 32.50 | 32.65 | 31.53 | 31.80 | 11,031,140 | -0.68(-2.09%) |
Mar 02, 2010 | 32.76 | 33.25 | 32.27 | 32.48 | 12,291,250 | -0.15(-0.46%) |