Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 44.48 | 45.40 | 44.26 | 44.48 | 4,671,692 | -0.73(-1.62%) |
May 27, 2010 | 43.83 | 45.32 | 43.48 | 45.21 | 6,440,535 | +2.33(+5.43%) |
May 26, 2010 | 43.84 | 44.30 | 42.57 | 42.88 | 191 | -0.36(-0.82%) |
May 25, 2010 | 42.17 | 43.35 | 41.13 | 43.24 | 2,965 | +0.48(+1.11%) |
May 24, 2010 | 44.12 | 44.17 | 42.62 | 42.76 | 4,622,918 | -1.20(-2.72%) |
May 21, 2010 | 41.72 | 44.07 | 41.40 | 43.96 | 9,472,178 | +1.54(+3.64%) |
May 20, 2010 | 42.48 | 43.73 | 42.29 | 42.42 | 63,338 | -1.15(-2.64%) |
May 19, 2010 | 43.69 | 44.76 | 42.45 | 43.57 | 5,642,633 | -0.46(-1.05%) |
May 18, 2010 | 45.93 | 46.20 | 43.79 | 44.03 | 18,192 | -1.32(-2.91%) |
May 17, 2010 | 45.51 | 46.42 | 44.13 | 45.34 | 5,551,296 | -0.01(-0.01%) |
May 14, 2010 | 45.35 | 46.67 | 44.83 | 45.35 | 5,775,388 | -1.56(-3.33%) |
May 13, 2010 | 47.68 | 47.85 | 46.83 | 46.91 | 4,049,241 | -0.85(-1.77%) |
May 12, 2010 | 47.49 | 48.12 | 46.86 | 47.76 | 5,455,418 | +0.67(+1.43%) |
May 11, 2010 | 47.36 | 47.63 | 46.84 | 47.09 | 18,824 | +0.15(+0.32%) |
May 10, 2010 | 46.49 | 47.02 | 46.41 | 46.94 | 9,957,550 | +2.42(+5.43%) |
May 07, 2010 | 44.28 | 45.81 | 43.46 | 44.52 | 13,272,341 | +0.42(+0.94%) |
May 06, 2010 | 44.10 | 46.14 | 40.97 | 44.10 | 9,618,285 | -1.59(-3.48%) |
May 05, 2010 | 45.80 | 47.16 | 45.63 | 45.69 | 5,349,130 | -1.12(-2.39%) |
May 04, 2010 | 47.78 | 47.78 | 46.39 | 46.81 | 827 | -1.40(-2.90%) |
May 03, 2010 | 46.72 | 48.63 | 46.43 | 48.21 | 6,065,990 | +1.95(+4.22%) |
Apr 30, 2010 | 47.60 | 48.47 | 46.02 | 46.25 | 6,655,654 | -1.77(-3.68%) |
Apr 29, 2010 | 45.97 | 48.14 | 45.95 | 48.02 | 5,950,936 | +2.47(+5.42%) |
Apr 28, 2010 | 45.90 | 45.98 | 45.17 | 45.55 | 4,696,141 | +0.10(+0.22%) |
Apr 27, 2010 | 46.74 | 47.25 | 45.41 | 45.45 | 5,891,113 | -1.62(-3.43%) |
Apr 26, 2010 | 46.54 | 47.54 | 46.36 | 47.07 | 4,705,281 | +0.54(+1.15%) |
Apr 23, 2010 | 46.09 | 46.80 | 45.63 | 46.54 | 4,533,400 | +0.61(+1.32%) |
Apr 22, 2010 | 44.74 | 46.15 | 44.56 | 45.93 | 4,644,309 | +0.73(+1.61%) |
Apr 21, 2010 | 45.20 | 45.33 | 43.82 | 45.20 | 35,290 | +1.21(+2.75%) |
Apr 20, 2010 | 43.39 | 44.00 | 43.09 | 43.99 | 10,155 | +0.91(+2.12%) |
Apr 19, 2010 | 42.46 | 43.65 | 42.43 | 43.07 | 5,272,468 | +0.33(+0.77%) |
Apr 16, 2010 | 44.09 | 44.34 | 42.60 | 42.75 | 9,791,282 | -1.43(-3.25%) |
Apr 15, 2010 | 45.46 | 45.72 | 44.07 | 44.18 | 6,787,260 | -1.52(-3.32%) |
Apr 14, 2010 | 45.89 | 46.23 | 45.30 | 45.70 | 4,791,855 | -0.12(-0.26%) |
Apr 13, 2010 | 44.18 | 45.99 | 44.06 | 45.82 | 6,529,142 | +1.64(+3.70%) |
Apr 12, 2010 | 44.71 | 44.82 | 44.04 | 44.18 | 3,623,547 | -0.55(-1.23%) |
Apr 09, 2010 | 44.17 | 44.78 | 43.77 | 44.73 | 3,913,865 | +0.71(+1.60%) |
Apr 08, 2010 | 43.80 | 44.24 | 43.72 | 44.03 | 7,511,520 | +0.10(+0.24%) |
Apr 07, 2010 | 45.40 | 45.57 | 43.76 | 43.92 | 5,682,074 | -1.65(-3.63%) |
Apr 06, 2010 | 44.57 | 45.69 | 44.35 | 45.57 | 5,003,293 | +0.92(+2.07%) |
Apr 05, 2010 | 44.16 | 44.79 | 43.84 | 44.65 | 2,849,570 | +0.76(+1.73%) |
Apr 01, 2010 | 43.77 | 43.89 | 43.89 | 43.89 | 3,627,987 | +0.30(+0.68%) |
Mar 31, 2010 | 43.96 | 44.09 | 43.53 | 43.59 | 4,264,760 | -0.65(-1.48%) |
Mar 30, 2010 | 44.12 | 44.48 | 43.91 | 44.25 | 3,091,100 | +0.01(+0.01%) |
Mar 29, 2010 | 44.28 | 44.45 | 43.84 | 44.24 | 3,339,624 | +0.07(+0.16%) |
Mar 26, 2010 | 44.64 | 44.90 | 43.98 | 44.17 | 4,665,714 | -0.27(-0.61%) |
Mar 25, 2010 | 44.27 | 45.01 | 44.23 | 44.44 | 5,880,898 | +0.53(+1.21%) |
Mar 24, 2010 | 43.73 | 44.30 | 43.63 | 43.91 | 4,162,093 | +0.04(+0.09%) |
Mar 23, 2010 | 44.15 | 44.31 | 43.46 | 43.87 | 3,604,530 | -0.28(-0.64%) |
Mar 22, 2010 | 43.16 | 44.17 | 43.08 | 44.15 | 4,341,704 | +0.74(+1.71%) |
Mar 19, 2010 | 44.10 | 44.49 | 43.36 | 43.41 | 8,597,580 | -0.53(-1.21%) |
Mar 18, 2010 | 44.51 | 44.71 | 43.89 | 43.94 | 4,623,546 | -0.57(-1.27%) |
Mar 17, 2010 | 43.85 | 44.55 | 43.57 | 44.50 | 6,723,880 | +0.76(+1.75%) |
Mar 16, 2010 | 42.60 | 43.97 | 42.40 | 43.74 | 6,020,361 | +1.20(+2.81%) |
Mar 15, 2010 | 42.17 | 42.69 | 42.17 | 42.54 | 4,298,309 | -0.10(-0.24%) |
Mar 12, 2010 | 42.26 | 43.10 | 42.11 | 42.65 | 5,039,636 | +0.59(+1.41%) |
Mar 11, 2010 | 41.83 | 42.07 | 41.58 | 42.06 | 3,908,180 | +0.09(+0.21%) |
Mar 10, 2010 | 42.16 | 42.31 | 41.73 | 41.97 | 3,519,763 | -0.03(-0.06%) |
Mar 09, 2010 | 41.32 | 42.27 | 41.06 | 41.99 | 5,732,364 | +0.54(+1.29%) |
Mar 08, 2010 | 41.27 | 41.63 | 41.13 | 41.46 | 4,258,013 | +0.19(+0.45%) |
Mar 05, 2010 | 40.50 | 41.47 | 40.38 | 41.27 | 6,019,782 | +0.95(+2.35%) |
Mar 04, 2010 | 40.25 | 40.53 | 40.22 | 40.33 | 4,318,742 | +0.08(+0.19%) |
Mar 03, 2010 | 40.50 | 40.56 | 40.08 | 40.25 | 3,445,806 | -0.29(-0.70%) |
Mar 02, 2010 | 40.87 | 41.23 | 40.38 | 40.53 | 4,142,940 | -0.20(-0.50%) |