Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.63 | 43.10 | 41.91 | 42.63 | 8,284,459 | +0.31(+0.74%) |
May 27, 2010 | 41.26 | 42.32 | 40.86 | 42.31 | 9,263,663 | +2.06(+5.13%) |
May 26, 2010 | 41.30 | 41.30 | 40.07 | 40.25 | 17,233 | -0.39(-0.95%) |
May 25, 2010 | 39.71 | 40.69 | 39.11 | 40.64 | 143,801 | -0.08(-0.20%) |
May 24, 2010 | 42.07 | 42.09 | 40.68 | 40.72 | 5,912,801 | -1.39(-3.30%) |
May 21, 2010 | 40.67 | 42.39 | 40.09 | 42.10 | 9,402,985 | +1.05(+2.55%) |
May 20, 2010 | 41.30 | 42.07 | 41.06 | 41.06 | 6,075 | -2.06(-4.77%) |
May 19, 2010 | 43.49 | 43.61 | 42.02 | 43.11 | 8,032,133 | -0.11(-0.26%) |
May 18, 2010 | 44.19 | 44.64 | 43.01 | 43.23 | 823 | -0.41(-0.95%) |
May 17, 2010 | 44.25 | 44.45 | 42.73 | 43.64 | 6,208,022 | -0.46(-1.04%) |
May 14, 2010 | 44.10 | 44.97 | 43.38 | 44.10 | 8,084,035 | -1.04(-2.31%) |
May 13, 2010 | 45.68 | 46.26 | 44.99 | 45.14 | 9,598,208 | -1.30(-2.80%) |
May 12, 2010 | 45.40 | 47.17 | 45.40 | 46.44 | 8,001,271 | +1.13(+2.50%) |
May 11, 2010 | 45.60 | 45.76 | 45.24 | 45.31 | 149 | +0.03(+0.07%) |
May 10, 2010 | 44.84 | 45.35 | 44.70 | 45.28 | 7,748,988 | +2.16(+5.02%) |
May 07, 2010 | 43.93 | 44.86 | 42.65 | 43.11 | 9,966,631 | -0.97(-2.20%) |
May 06, 2010 | 44.15 | 45.68 | 41.36 | 44.08 | 5,259 | +0.25(+0.56%) |
May 05, 2010 | 45.10 | 45.82 | 43.80 | 43.83 | 12,870,801 | -0.46(-1.04%) |
May 04, 2010 | 44.86 | 44.88 | 43.77 | 44.29 | 1,348 | -1.19(-2.61%) |
May 03, 2010 | 45.36 | 45.92 | 44.73 | 45.48 | 5,898,812 | +0.53(+1.19%) |
Apr 30, 2010 | 45.12 | 46.02 | 44.90 | 44.95 | 7,499,214 | -0.01(-0.03%) |
Apr 29, 2010 | 45.34 | 46.06 | 44.71 | 44.96 | 6,012,433 | -0.07(-0.15%) |
Apr 28, 2010 | 44.91 | 45.40 | 44.47 | 45.03 | 6,216,538 | +0.58(+1.31%) |
Apr 27, 2010 | 45.40 | 46.08 | 44.39 | 44.45 | 6,789,649 | -1.31(-2.86%) |
Apr 26, 2010 | 46.54 | 46.61 | 45.66 | 45.76 | 6,553,753 | -1.00(-2.14%) |
Apr 23, 2010 | 45.27 | 46.82 | 45.00 | 46.76 | 8,161,058 | +1.55(+3.43%) |
Apr 22, 2010 | 44.42 | 45.49 | 44.26 | 45.21 | 7,813,772 | +0.09(+0.19%) |
Apr 21, 2010 | 45.12 | 45.54 | 44.64 | 45.12 | 29,035 | +0.13(+0.28%) |
Apr 20, 2010 | 43.85 | 45.16 | 43.84 | 45.00 | 149 | +1.48(+3.39%) |
Apr 19, 2010 | 43.07 | 43.62 | 42.77 | 43.52 | 4,456,121 | +0.00(+0.00%) |
Apr 16, 2010 | 44.08 | 44.38 | 43.23 | 43.52 | 6,146,359 | -0.93(-2.10%) |
Apr 15, 2010 | 44.53 | 45.06 | 44.41 | 44.45 | 4,496,732 | -0.36(-0.80%) |
Apr 14, 2010 | 44.65 | 44.86 | 43.96 | 44.81 | 5,444,334 | +0.45(+1.02%) |
Apr 13, 2010 | 44.71 | 44.72 | 43.92 | 44.36 | 5,094,211 | -0.58(-1.29%) |
Apr 12, 2010 | 44.99 | 45.39 | 44.66 | 44.94 | 4,615,305 | +0.04(+0.09%) |
Apr 09, 2010 | 44.15 | 44.96 | 44.01 | 44.90 | 6,768,346 | +0.89(+2.03%) |
Apr 08, 2010 | 43.56 | 44.15 | 42.99 | 44.01 | 6,048,465 | +0.06(+0.14%) |
Apr 07, 2010 | 44.21 | 44.69 | 43.70 | 43.95 | 6,809,307 | -0.44(-0.99%) |
Apr 06, 2010 | 44.83 | 44.86 | 44.25 | 44.39 | 4,521,527 | -0.42(-0.94%) |
Apr 05, 2010 | 44.13 | 44.91 | 43.78 | 44.81 | 6,123,781 | +0.86(+1.96%) |
Apr 01, 2010 | 43.46 | 43.95 | 43.95 | 43.95 | 8,066,984 | +0.93(+2.17%) |
Mar 31, 2010 | 43.12 | 43.50 | 42.93 | 43.01 | 6,732,195 | +0.01(+0.03%) |
Mar 30, 2010 | 43.17 | 43.39 | 42.62 | 43.00 | 4,785,523 | -0.11(-0.25%) |
Mar 29, 2010 | 42.48 | 43.39 | 42.40 | 43.11 | 8,454,075 | +0.91(+2.17%) |
Mar 26, 2010 | 42.29 | 42.34 | 41.64 | 42.19 | 7,166,479 | +0.18(+0.43%) |
Mar 25, 2010 | 43.84 | 43.85 | 41.92 | 42.01 | 10,359,050 | -1.46(-3.36%) |
Mar 24, 2010 | 43.12 | 44.21 | 42.86 | 43.47 | 16,552,302 | +0.09(+0.22%) |
Mar 23, 2010 | 42.87 | 43.61 | 42.58 | 43.38 | 9,208,846 | +0.65(+1.53%) |
Mar 22, 2010 | 42.54 | 42.83 | 41.96 | 42.73 | 11,705,630 | -0.21(-0.48%) |
Mar 19, 2010 | 43.63 | 43.72 | 42.69 | 42.93 | 13,392,769 | -0.72(-1.65%) |
Mar 18, 2010 | 44.77 | 45.02 | 43.40 | 43.65 | 12,539,627 | -1.19(-2.65%) |
Mar 17, 2010 | 45.50 | 45.82 | 44.74 | 44.84 | 12,253,684 | -0.41(-0.91%) |
Mar 16, 2010 | 46.32 | 46.32 | 44.93 | 45.26 | 12,722,075 | -0.63(-1.37%) |
Mar 15, 2010 | 45.54 | 45.93 | 45.46 | 45.88 | 8,270,803 | -1.20(-2.55%) |
Mar 12, 2010 | 48.46 | 48.47 | 46.82 | 47.08 | 9,146,627 | -1.01(-2.10%) |
Mar 11, 2010 | 49.13 | 49.14 | 47.90 | 48.09 | 14,963,553 | +0.23(+0.49%) |
Mar 10, 2010 | 47.28 | 48.22 | 47.06 | 47.86 | 9,152,451 | +0.67(+1.41%) |
Mar 09, 2010 | 46.15 | 47.40 | 46.03 | 47.19 | 8,184,555 | +0.77(+1.66%) |
Mar 08, 2010 | 46.64 | 46.64 | 45.86 | 46.42 | 6,101,540 | -0.17(-0.37%) |
Mar 05, 2010 | 46.75 | 46.79 | 45.58 | 46.59 | 5,824,159 | +0.27(+0.58%) |
Mar 04, 2010 | 46.92 | 47.20 | 45.89 | 46.33 | 5,482,168 | -0.59(-1.26%) |
Mar 03, 2010 | 46.80 | 47.34 | 46.71 | 46.92 | 4,797,187 | +0.19(+0.40%) |
Mar 02, 2010 | 46.37 | 46.96 | 46.35 | 46.73 | 4,692,445 | +0.52(+1.12%) |