Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 44.05 | 44.21 | 43.46 | 43.61 | 3,852,482 | -0.44(-1.00%) |
May 27, 2010 | 43.73 | 44.15 | 43.45 | 44.05 | 4,697,004 | +1.21(+2.82%) |
May 26, 2010 | 43.35 | 44.19 | 42.65 | 42.84 | 4,378,054 | -0.32(-0.74%) |
May 25, 2010 | 43.14 | 43.43 | 42.41 | 43.16 | 4,174,195 | -0.97(-2.20%) |
May 24, 2010 | 44.33 | 44.86 | 44.06 | 44.13 | 2,017,922 | -0.54(-1.21%) |
May 21, 2010 | 43.10 | 45.03 | 43.04 | 44.67 | 3,087,698 | +0.67(+1.52%) |
May 20, 2010 | 43.93 | 44.93 | 43.75 | 44.00 | 4,031,226 | -0.75(-1.68%) |
May 19, 2010 | 45.02 | 45.59 | 44.38 | 44.75 | 4,215,856 | -0.52(-1.15%) |
May 18, 2010 | 46.48 | 46.76 | 44.91 | 45.27 | 3,628,677 | -1.03(-2.22%) |
May 17, 2010 | 46.66 | 46.99 | 45.41 | 46.30 | 3,254,476 | -0.21(-0.45%) |
May 14, 2010 | 47.70 | 47.73 | 46.00 | 46.51 | 3,718,810 | -1.52(-3.16%) |
May 13, 2010 | 47.77 | 48.66 | 47.51 | 48.03 | 6,125,581 | +0.39(+0.82%) |
May 12, 2010 | 46.57 | 47.66 | 46.42 | 47.64 | 3,409,072 | +0.99(+2.12%) |
May 11, 2010 | 46.80 | 47.00 | 46.25 | 46.65 | 3,570,647 | -0.31(-0.66%) |
May 10, 2010 | 46.46 | 46.99 | 45.53 | 46.96 | 4,904,610 | +3.34(+7.66%) |
May 07, 2010 | 44.17 | 44.84 | 42.61 | 43.62 | 4,593,133 | -0.83(-1.87%) |
May 06, 2010 | 45.88 | 46.32 | 42.26 | 44.45 | 5,114,235 | -1.54(-3.35%) |
May 05, 2010 | 46.62 | 47.14 | 45.82 | 45.99 | 4,202,508 | -0.78(-1.67%) |
May 04, 2010 | 47.50 | 47.50 | 46.22 | 46.77 | 2,734,145 | -1.13(-2.36%) |
May 03, 2010 | 46.99 | 48.03 | 46.92 | 47.90 | 2,994,937 | +0.87(+1.85%) |
Apr 30, 2010 | 47.78 | 47.78 | 46.75 | 47.03 | 2,979,841 | -0.75(-1.57%) |
Apr 29, 2010 | 47.82 | 47.82 | 47.05 | 47.78 | 3,787,745 | +0.05(+0.10%) |
Apr 28, 2010 | 47.73 | 47.78 | 47.15 | 47.73 | 5,208,931 | +0.22(+0.46%) |
Apr 27, 2010 | 48.61 | 48.98 | 47.41 | 47.51 | 3,734,888 | -1.37(-2.80%) |
Apr 26, 2010 | 48.20 | 49.08 | 48.01 | 48.88 | 2,281,580 | +0.43(+0.89%) |
Apr 23, 2010 | 48.25 | 48.96 | 47.90 | 48.45 | 4,761,594 | +0.15(+0.31%) |
Apr 22, 2010 | 47.87 | 48.47 | 46.48 | 48.30 | 9,287,917 | -1.53(-3.07%) |
Apr 21, 2010 | 49.20 | 49.98 | 49.09 | 49.83 | 4,266,618 | +0.39(+0.79%) |
Apr 20, 2010 | 47.76 | 49.58 | 47.58 | 49.44 | 4,054,129 | +1.72(+3.60%) |
Apr 19, 2010 | 48.15 | 48.49 | 47.54 | 47.72 | 3,451,382 | -0.75(-1.55%) |
Apr 16, 2010 | 48.59 | 48.91 | 48.21 | 48.47 | 3,254,827 | -0.16(-0.33%) |
Apr 15, 2010 | 48.04 | 48.71 | 47.72 | 48.63 | 3,196,761 | +0.58(+1.21%) |
Apr 14, 2010 | 47.97 | 48.28 | 47.61 | 48.05 | 2,711,749 | -0.01(-0.02%) |
Apr 13, 2010 | 48.70 | 48.82 | 47.93 | 48.06 | 2,670,708 | -0.71(-1.46%) |
Apr 12, 2010 | 48.25 | 48.86 | 48.04 | 48.77 | 2,579,818 | +0.52(+1.08%) |
Apr 09, 2010 | 47.16 | 48.29 | 47.13 | 48.25 | 2,102,726 | +1.23(+2.62%) |
Apr 08, 2010 | 47.25 | 47.25 | 46.35 | 47.02 | 2,465,824 | -0.19(-0.40%) |
Apr 07, 2010 | 47.26 | 47.52 | 46.95 | 47.21 | 2,366,433 | -0.04(-0.08%) |
Apr 06, 2010 | 47.26 | 47.49 | 46.81 | 47.25 | 2,082,800 | -0.07(-0.15%) |
Apr 05, 2010 | 46.90 | 47.59 | 46.80 | 47.32 | 2,629,962 | +0.42(+0.90%) |
Apr 01, 2010 | 47.70 | 46.90 | 46.90 | 46.90 | 4,063,800 | -0.57(-1.20%) |
Mar 31, 2010 | 47.73 | 48.25 | 47.34 | 47.47 | 4,278,569 | -0.52(-1.08%) |
Mar 30, 2010 | 47.93 | 48.11 | 47.47 | 47.99 | 2,326,147 | +0.01(+0.02%) |
Mar 29, 2010 | 48.12 | 48.28 | 47.74 | 47.98 | 2,147,404 | -0.11(-0.23%) |
Mar 26, 2010 | 48.09 | 48.43 | 47.81 | 48.09 | 2,852,187 | +0.05(+0.10%) |
Mar 25, 2010 | 48.72 | 48.95 | 47.98 | 48.04 | 3,719,565 | -0.49(-1.01%) |
Mar 24, 2010 | 47.96 | 48.64 | 47.79 | 48.53 | 2,817,958 | +0.53(+1.10%) |
Mar 23, 2010 | 48.18 | 48.46 | 47.44 | 48.00 | 3,567,031 | -0.19(-0.39%) |
Mar 22, 2010 | 48.08 | 48.74 | 48.08 | 48.19 | 2,818,464 | -0.15(-0.31%) |
Mar 19, 2010 | 48.36 | 48.85 | 47.86 | 48.34 | 7,547,326 | +0.28(+0.58%) |
Mar 18, 2010 | 47.33 | 48.48 | 47.33 | 48.06 | 6,635,777 | +0.63(+1.33%) |
Mar 17, 2010 | 47.88 | 48.28 | 46.97 | 47.43 | 14,579,121 | -1.52(-3.11%) |
Mar 16, 2010 | 49.06 | 49.13 | 48.45 | 48.95 | 4,767,858 | -0.05(-0.10%) |
Mar 15, 2010 | 48.42 | 49.14 | 48.01 | 49.00 | 6,798,906 | +0.92(+1.91%) |
Mar 12, 2010 | 46.82 | 48.27 | 46.68 | 48.08 | 6,336,450 | +0.82(+1.74%) |
Mar 11, 2010 | 46.29 | 47.26 | 46.12 | 47.26 | 3,623,443 | +0.64(+1.37%) |
Mar 10, 2010 | 46.08 | 47.20 | 46.01 | 46.62 | 4,237,332 | +0.64(+1.39%) |
Mar 09, 2010 | 45.04 | 46.06 | 45.00 | 45.98 | 4,568,941 | +0.99(+2.20%) |
Mar 08, 2010 | 44.79 | 45.61 | 44.72 | 44.99 | 4,403,840 | +0.38(+0.85%) |
Mar 05, 2010 | 44.04 | 45.00 | 44.04 | 44.61 | 4,073,527 | +0.62(+1.41%) |
Mar 04, 2010 | 43.86 | 44.06 | 43.58 | 43.99 | 2,688,176 | +0.13(+0.30%) |
Mar 03, 2010 | 43.50 | 44.20 | 43.36 | 43.86 | 3,645,747 | +0.54(+1.25%) |
Mar 02, 2010 | 43.75 | 43.97 | 43.20 | 43.32 | 3,284,497 | -0.43(-0.98%) |