Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 43.87 | 44.77 | 43.65 | 43.87 | 4,736,691 | -0.72(-1.62%) |
May 27, 2010 | 43.23 | 44.70 | 42.89 | 44.59 | 6,530,144 | +2.30(+5.43%) |
May 26, 2010 | 43.24 | 43.69 | 41.98 | 42.29 | 193 | -0.35(-0.82%) |
May 25, 2010 | 41.59 | 42.76 | 40.56 | 42.64 | 3,006 | +0.47(+1.11%) |
May 24, 2010 | 43.51 | 43.56 | 42.04 | 42.17 | 4,687,238 | -1.18(-2.72%) |
May 21, 2010 | 41.15 | 43.47 | 40.83 | 43.35 | 9,603,967 | +1.52(+3.64%) |
May 20, 2010 | 41.90 | 43.13 | 41.71 | 41.83 | 64,219 | -1.13(-2.64%) |
May 19, 2010 | 43.09 | 44.15 | 41.87 | 42.97 | 5,721,140 | -0.45(-1.05%) |
May 18, 2010 | 45.30 | 45.57 | 43.19 | 43.42 | 18,445 | -1.30(-2.91%) |
May 17, 2010 | 44.88 | 45.78 | 43.52 | 44.72 | 5,628,533 | -0.01(-0.01%) |
May 14, 2010 | 44.73 | 46.03 | 44.22 | 44.73 | 5,855,742 | -1.54(-3.33%) |
May 13, 2010 | 47.03 | 47.19 | 46.19 | 46.27 | 4,105,579 | -0.84(-1.77%) |
May 12, 2010 | 46.84 | 47.46 | 46.22 | 47.11 | 5,531,321 | +0.67(+1.43%) |
May 11, 2010 | 46.71 | 46.98 | 46.19 | 46.44 | 19,086 | +0.15(+0.32%) |
May 10, 2010 | 45.85 | 46.37 | 45.77 | 46.29 | 10,096,093 | +2.38(+5.43%) |
May 07, 2010 | 43.67 | 45.18 | 42.87 | 43.91 | 13,457,003 | +0.41(+0.94%) |
May 06, 2010 | 43.50 | 45.51 | 40.41 | 43.50 | 9,752,107 | -1.57(-3.48%) |
May 05, 2010 | 45.17 | 46.52 | 45.00 | 45.07 | 5,423,555 | -1.10(-2.39%) |
May 04, 2010 | 47.13 | 47.13 | 45.75 | 46.17 | 839 | -1.38(-2.90%) |
May 03, 2010 | 46.08 | 47.96 | 45.79 | 47.55 | 6,150,389 | +1.93(+4.22%) |
Apr 30, 2010 | 46.95 | 47.80 | 45.38 | 45.62 | 6,748,257 | -1.74(-3.68%) |
Apr 29, 2010 | 45.34 | 47.48 | 45.32 | 47.36 | 6,033,734 | +2.43(+5.42%) |
Apr 28, 2010 | 45.27 | 45.35 | 44.55 | 44.93 | 4,761,480 | +0.10(+0.22%) |
Apr 27, 2010 | 46.10 | 46.60 | 44.78 | 44.83 | 5,973,078 | -1.59(-3.43%) |
Apr 26, 2010 | 45.90 | 46.89 | 45.72 | 46.42 | 4,770,747 | +0.53(+1.15%) |
Apr 23, 2010 | 45.46 | 46.15 | 45.01 | 45.90 | 4,596,475 | +0.60(+1.32%) |
Apr 22, 2010 | 44.12 | 45.52 | 43.94 | 45.30 | 4,708,926 | +0.72(+1.61%) |
Apr 21, 2010 | 44.58 | 44.71 | 43.22 | 44.58 | 35,781 | +1.19(+2.75%) |
Apr 20, 2010 | 42.80 | 43.40 | 42.50 | 43.39 | 10,297 | +0.90(+2.12%) |
Apr 19, 2010 | 41.88 | 43.05 | 41.84 | 42.48 | 5,345,825 | +0.32(+0.77%) |
Apr 16, 2010 | 43.48 | 43.73 | 42.02 | 42.16 | 9,927,511 | -1.41(-3.25%) |
Apr 15, 2010 | 44.84 | 45.10 | 43.47 | 43.58 | 6,881,693 | -1.50(-3.32%) |
Apr 14, 2010 | 45.26 | 45.60 | 44.68 | 45.07 | 4,858,526 | -0.12(-0.26%) |
Apr 13, 2010 | 43.57 | 45.36 | 43.46 | 45.19 | 6,619,984 | +1.61(+3.70%) |
Apr 12, 2010 | 44.09 | 44.21 | 43.44 | 43.58 | 3,673,963 | -0.54(-1.23%) |
Apr 09, 2010 | 43.56 | 44.17 | 43.17 | 44.12 | 3,968,320 | +0.70(+1.61%) |
Apr 08, 2010 | 43.20 | 43.64 | 43.12 | 43.42 | 7,616,030 | +0.10(+0.24%) |
Apr 07, 2010 | 44.77 | 44.95 | 43.16 | 43.32 | 5,761,130 | -1.63(-3.63%) |
Apr 06, 2010 | 43.96 | 45.06 | 43.74 | 44.95 | 5,072,905 | +0.91(+2.07%) |
Apr 05, 2010 | 43.55 | 44.18 | 43.24 | 44.04 | 2,889,217 | +0.75(+1.73%) |
Apr 01, 2010 | 43.17 | 43.29 | 43.29 | 43.29 | 3,678,464 | +0.29(+0.68%) |
Mar 31, 2010 | 43.35 | 43.49 | 42.93 | 43.00 | 4,324,097 | -0.65(-1.48%) |
Mar 30, 2010 | 43.52 | 43.87 | 43.30 | 43.64 | 3,134,108 | +0.01(+0.01%) |
Mar 29, 2010 | 43.67 | 43.84 | 43.24 | 43.64 | 3,386,090 | +0.07(+0.16%) |
Mar 26, 2010 | 44.03 | 44.28 | 43.38 | 43.56 | 4,730,629 | -0.27(-0.61%) |
Mar 25, 2010 | 43.66 | 44.40 | 43.62 | 43.83 | 5,962,721 | +0.52(+1.21%) |
Mar 24, 2010 | 43.13 | 43.69 | 43.03 | 43.31 | 4,220,001 | +0.04(+0.09%) |
Mar 23, 2010 | 43.54 | 43.70 | 42.87 | 43.27 | 3,654,681 | -0.28(-0.64%) |
Mar 22, 2010 | 42.57 | 43.56 | 42.49 | 43.54 | 4,402,112 | +0.73(+1.71%) |
Mar 19, 2010 | 43.49 | 43.88 | 42.76 | 42.81 | 8,717,200 | -0.52(-1.21%) |
Mar 18, 2010 | 43.90 | 44.09 | 43.29 | 43.33 | 4,687,875 | -0.56(-1.27%) |
Mar 17, 2010 | 43.25 | 43.94 | 42.97 | 43.89 | 6,817,431 | +0.75(+1.75%) |
Mar 16, 2010 | 42.02 | 43.37 | 41.82 | 43.14 | 6,104,124 | +1.18(+2.81%) |
Mar 15, 2010 | 41.59 | 42.10 | 41.59 | 41.96 | 4,358,113 | -0.10(-0.24%) |
Mar 12, 2010 | 41.68 | 42.50 | 41.54 | 42.06 | 5,109,754 | +0.58(+1.41%) |
Mar 11, 2010 | 41.25 | 41.49 | 41.01 | 41.48 | 3,962,556 | +0.09(+0.21%) |
Mar 10, 2010 | 41.58 | 41.73 | 41.16 | 41.39 | 3,568,735 | -0.03(-0.06%) |
Mar 09, 2010 | 40.75 | 41.69 | 40.50 | 41.42 | 5,812,120 | +0.53(+1.29%) |
Mar 08, 2010 | 40.70 | 41.05 | 40.57 | 40.89 | 4,317,256 | +0.18(+0.45%) |
Mar 05, 2010 | 39.94 | 40.91 | 39.82 | 40.71 | 6,103,537 | +0.93(+2.35%) |
Mar 04, 2010 | 39.70 | 39.97 | 39.67 | 39.77 | 4,378,830 | +0.08(+0.19%) |
Mar 03, 2010 | 39.94 | 40.00 | 39.53 | 39.70 | 3,493,749 | -0.28(-0.70%) |
Mar 02, 2010 | 40.31 | 40.66 | 39.83 | 39.98 | 4,200,582 | -0.20(-0.50%) |