Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.63 | 43.11 | 41.92 | 42.63 | 8,283,024 | +0.31(+0.74%) |
May 27, 2010 | 41.26 | 42.33 | 40.87 | 42.32 | 9,262,058 | +2.06(+5.13%) |
May 26, 2010 | 41.31 | 41.31 | 40.08 | 40.26 | 17,230 | -0.39(-0.95%) |
May 25, 2010 | 39.72 | 40.70 | 39.11 | 40.64 | 143,776 | -0.08(-0.20%) |
May 24, 2010 | 42.08 | 42.10 | 40.69 | 40.72 | 5,911,777 | -1.39(-3.30%) |
May 21, 2010 | 40.68 | 42.40 | 40.10 | 42.11 | 9,401,356 | +1.05(+2.55%) |
May 20, 2010 | 41.30 | 42.08 | 41.06 | 41.06 | 6,074 | -2.06(-4.77%) |
May 19, 2010 | 43.50 | 43.62 | 42.03 | 43.12 | 8,030,742 | -0.11(-0.26%) |
May 18, 2010 | 44.20 | 44.65 | 43.02 | 43.23 | 823 | -0.41(-0.95%) |
May 17, 2010 | 44.26 | 44.46 | 42.74 | 43.65 | 6,206,946 | -0.46(-1.04%) |
May 14, 2010 | 44.11 | 44.98 | 43.39 | 44.11 | 8,082,635 | -1.04(-2.31%) |
May 13, 2010 | 45.69 | 46.27 | 45.00 | 45.15 | 9,596,545 | -1.30(-2.80%) |
May 12, 2010 | 45.40 | 47.18 | 45.40 | 46.45 | 7,999,885 | +1.14(+2.50%) |
May 11, 2010 | 45.60 | 45.76 | 45.24 | 45.32 | 149 | +0.03(+0.07%) |
May 10, 2010 | 44.85 | 45.36 | 44.71 | 45.28 | 7,747,645 | +2.16(+5.02%) |
May 07, 2010 | 43.94 | 44.86 | 42.66 | 43.12 | 9,964,904 | -0.97(-2.20%) |
May 06, 2010 | 44.16 | 45.69 | 41.36 | 44.09 | 5,258 | +0.25(+0.56%) |
May 05, 2010 | 45.11 | 45.83 | 43.81 | 43.84 | 12,868,571 | -0.46(-1.04%) |
May 04, 2010 | 44.87 | 44.89 | 43.78 | 44.30 | 1,347 | -1.19(-2.61%) |
May 03, 2010 | 45.37 | 45.92 | 44.74 | 45.49 | 5,897,790 | +0.53(+1.19%) |
Apr 30, 2010 | 45.13 | 46.03 | 44.91 | 44.96 | 7,497,915 | -0.01(-0.03%) |
Apr 29, 2010 | 45.35 | 46.07 | 44.72 | 44.97 | 6,011,392 | -0.07(-0.15%) |
Apr 28, 2010 | 44.92 | 45.40 | 44.48 | 45.04 | 6,215,460 | +0.58(+1.31%) |
Apr 27, 2010 | 45.41 | 46.09 | 44.40 | 44.46 | 6,788,473 | -1.31(-2.86%) |
Apr 26, 2010 | 46.55 | 46.62 | 45.66 | 45.76 | 6,552,617 | -1.00(-2.14%) |
Apr 23, 2010 | 45.28 | 46.83 | 45.01 | 46.77 | 8,159,644 | +1.55(+3.43%) |
Apr 22, 2010 | 44.43 | 45.50 | 44.27 | 45.22 | 7,812,418 | +0.09(+0.19%) |
Apr 21, 2010 | 45.13 | 45.55 | 44.65 | 45.13 | 29,030 | +0.13(+0.28%) |
Apr 20, 2010 | 43.86 | 45.17 | 43.85 | 45.00 | 149 | +1.48(+3.39%) |
Apr 19, 2010 | 43.07 | 43.63 | 42.78 | 43.53 | 4,455,349 | +0.00(+0.00%) |
Apr 16, 2010 | 44.09 | 44.39 | 43.23 | 43.53 | 6,145,294 | -0.93(-2.10%) |
Apr 15, 2010 | 44.54 | 45.07 | 44.42 | 44.46 | 4,495,953 | -0.36(-0.80%) |
Apr 14, 2010 | 44.66 | 44.87 | 43.97 | 44.82 | 5,443,390 | +0.45(+1.02%) |
Apr 13, 2010 | 44.72 | 44.73 | 43.93 | 44.37 | 5,093,328 | -0.58(-1.29%) |
Apr 12, 2010 | 45.00 | 45.40 | 44.67 | 44.95 | 4,614,506 | +0.04(+0.09%) |
Apr 09, 2010 | 44.16 | 44.96 | 44.02 | 44.91 | 6,767,173 | +0.89(+2.03%) |
Apr 08, 2010 | 43.57 | 44.16 | 43.00 | 44.01 | 6,047,417 | +0.06(+0.14%) |
Apr 07, 2010 | 44.22 | 44.70 | 43.71 | 43.95 | 6,808,127 | -0.44(-0.99%) |
Apr 06, 2010 | 44.84 | 44.86 | 44.26 | 44.40 | 4,520,744 | -0.42(-0.94%) |
Apr 05, 2010 | 44.14 | 44.92 | 43.79 | 44.82 | 6,122,720 | +0.86(+1.96%) |
Apr 01, 2010 | 43.47 | 43.95 | 43.95 | 43.95 | 8,065,587 | +0.93(+2.17%) |
Mar 31, 2010 | 43.13 | 43.51 | 42.93 | 43.02 | 6,731,028 | +0.01(+0.03%) |
Mar 30, 2010 | 43.18 | 43.40 | 42.63 | 43.01 | 4,784,694 | -0.11(-0.25%) |
Mar 29, 2010 | 42.49 | 43.40 | 42.41 | 43.11 | 8,452,610 | +0.91(+2.17%) |
Mar 26, 2010 | 42.30 | 42.35 | 41.65 | 42.20 | 7,165,237 | +0.18(+0.43%) |
Mar 25, 2010 | 43.85 | 43.85 | 41.92 | 42.02 | 10,357,255 | -1.46(-3.36%) |
Mar 24, 2010 | 43.13 | 44.22 | 42.87 | 43.48 | 16,549,434 | +0.09(+0.22%) |
Mar 23, 2010 | 42.88 | 43.62 | 42.59 | 43.39 | 9,207,251 | +0.65(+1.53%) |
Mar 22, 2010 | 42.55 | 42.84 | 41.97 | 42.73 | 11,703,602 | -0.21(-0.48%) |
Mar 19, 2010 | 43.64 | 43.73 | 42.70 | 42.94 | 13,390,448 | -0.72(-1.65%) |
Mar 18, 2010 | 44.78 | 45.03 | 43.41 | 43.66 | 12,537,454 | -1.19(-2.65%) |
Mar 17, 2010 | 45.50 | 45.83 | 44.75 | 44.85 | 12,251,561 | -0.41(-0.91%) |
Mar 16, 2010 | 46.33 | 46.33 | 44.94 | 45.26 | 12,719,871 | -0.63(-1.37%) |
Mar 15, 2010 | 45.54 | 45.94 | 45.47 | 45.89 | 8,269,369 | -1.20(-2.55%) |
Mar 12, 2010 | 48.47 | 48.48 | 46.83 | 47.09 | 9,145,042 | -1.01(-2.10%) |
Mar 11, 2010 | 49.14 | 49.15 | 47.91 | 48.10 | 14,960,960 | +0.23(+0.49%) |
Mar 10, 2010 | 47.29 | 48.23 | 47.07 | 47.87 | 9,150,865 | +0.67(+1.41%) |
Mar 09, 2010 | 46.16 | 47.41 | 46.04 | 47.20 | 8,183,137 | +0.77(+1.66%) |
Mar 08, 2010 | 46.65 | 46.65 | 45.87 | 46.43 | 6,100,482 | -0.17(-0.37%) |
Mar 05, 2010 | 46.76 | 46.79 | 45.59 | 46.60 | 5,823,150 | +0.27(+0.58%) |
Mar 04, 2010 | 46.93 | 47.21 | 45.90 | 46.34 | 5,481,218 | -0.59(-1.26%) |
Mar 03, 2010 | 46.81 | 47.35 | 46.71 | 46.93 | 4,796,355 | +0.19(+0.40%) |
Mar 02, 2010 | 46.38 | 46.97 | 46.36 | 46.74 | 4,691,632 | +0.52(+1.12%) |