Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.23 | 42.38 | 41.66 | 41.81 | 4,018,474 | -0.42(-1.00%) |
May 27, 2010 | 41.92 | 42.33 | 41.66 | 42.23 | 4,899,384 | +1.16(+2.82%) |
May 26, 2010 | 41.56 | 42.36 | 40.89 | 41.07 | 4,566,691 | -0.31(-0.74%) |
May 25, 2010 | 41.36 | 41.64 | 40.66 | 41.38 | 4,354,048 | -0.93(-2.20%) |
May 24, 2010 | 42.50 | 43.01 | 42.24 | 42.31 | 2,104,868 | -0.52(-1.21%) |
May 21, 2010 | 41.32 | 43.17 | 41.26 | 42.82 | 3,220,737 | +0.64(+1.52%) |
May 20, 2010 | 42.12 | 43.07 | 41.95 | 42.18 | 4,204,919 | -0.72(-1.68%) |
May 19, 2010 | 43.16 | 43.71 | 42.55 | 42.90 | 4,397,504 | -0.50(-1.15%) |
May 18, 2010 | 44.56 | 44.83 | 43.05 | 43.40 | 3,785,025 | -0.99(-2.22%) |
May 17, 2010 | 44.73 | 45.05 | 43.53 | 44.39 | 3,394,701 | -0.20(-0.45%) |
May 14, 2010 | 45.73 | 45.76 | 44.10 | 44.59 | 3,879,042 | -1.46(-3.16%) |
May 13, 2010 | 45.80 | 46.65 | 45.55 | 46.05 | 6,389,514 | +0.37(+0.82%) |
May 12, 2010 | 44.65 | 45.69 | 44.50 | 45.67 | 3,555,958 | +0.95(+2.12%) |
May 11, 2010 | 44.87 | 45.06 | 44.34 | 44.72 | 3,724,495 | -0.30(-0.66%) |
May 10, 2010 | 44.54 | 45.05 | 43.65 | 45.02 | 5,115,935 | +3.20(+7.66%) |
May 07, 2010 | 42.35 | 42.99 | 40.85 | 41.82 | 4,791,037 | -0.80(-1.87%) |
May 06, 2010 | 43.98 | 44.41 | 40.51 | 42.61 | 5,334,592 | -1.48(-3.35%) |
May 05, 2010 | 44.69 | 45.19 | 43.93 | 44.09 | 4,383,581 | -0.75(-1.67%) |
May 04, 2010 | 45.54 | 45.54 | 44.31 | 44.84 | 2,851,951 | -1.08(-2.36%) |
May 03, 2010 | 45.05 | 46.05 | 44.98 | 45.92 | 3,123,980 | +0.83(+1.85%) |
Apr 30, 2010 | 45.81 | 45.81 | 44.82 | 45.09 | 3,108,233 | -0.72(-1.57%) |
Apr 29, 2010 | 45.84 | 45.84 | 45.11 | 45.81 | 3,950,947 | +0.05(+0.10%) |
Apr 28, 2010 | 45.76 | 45.81 | 45.20 | 45.76 | 5,433,368 | +0.21(+0.46%) |
Apr 27, 2010 | 46.60 | 46.96 | 45.46 | 45.55 | 3,895,813 | -1.31(-2.80%) |
Apr 26, 2010 | 46.21 | 47.05 | 46.03 | 46.86 | 2,379,886 | +0.41(+0.89%) |
Apr 23, 2010 | 46.26 | 46.94 | 45.92 | 46.45 | 4,966,757 | +0.14(+0.31%) |
Apr 22, 2010 | 45.89 | 46.47 | 44.56 | 46.30 | 9,688,106 | -1.47(-3.07%) |
Apr 21, 2010 | 47.17 | 47.92 | 47.06 | 47.77 | 4,450,454 | +0.37(+0.79%) |
Apr 20, 2010 | 45.79 | 47.53 | 45.61 | 47.40 | 4,228,809 | +1.65(+3.60%) |
Apr 19, 2010 | 46.16 | 46.49 | 45.58 | 45.75 | 3,600,091 | -0.72(-1.55%) |
Apr 16, 2010 | 46.58 | 46.89 | 46.22 | 46.47 | 3,395,067 | -0.15(-0.33%) |
Apr 15, 2010 | 46.06 | 46.70 | 45.75 | 46.62 | 3,334,500 | +0.56(+1.21%) |
Apr 14, 2010 | 45.99 | 46.29 | 45.64 | 46.07 | 2,828,590 | -0.01(-0.02%) |
Apr 13, 2010 | 46.69 | 46.80 | 45.95 | 46.07 | 2,785,780 | -0.68(-1.46%) |
Apr 12, 2010 | 46.26 | 46.84 | 46.06 | 46.76 | 2,690,974 | +0.50(+1.08%) |
Apr 09, 2010 | 45.21 | 46.30 | 45.18 | 46.26 | 2,193,326 | +1.18(+2.62%) |
Apr 08, 2010 | 45.30 | 45.30 | 44.44 | 45.08 | 2,572,069 | -0.18(-0.40%) |
Apr 07, 2010 | 45.31 | 45.56 | 45.01 | 45.26 | 2,468,395 | -0.04(-0.08%) |
Apr 06, 2010 | 45.31 | 45.53 | 44.88 | 45.30 | 2,172,541 | -0.07(-0.15%) |
Apr 05, 2010 | 44.96 | 45.62 | 44.87 | 45.37 | 2,743,279 | +0.40(+0.90%) |
Apr 01, 2010 | 45.73 | 44.96 | 44.96 | 44.96 | 4,238,897 | -0.55(-1.20%) |
Mar 31, 2010 | 45.76 | 46.26 | 45.38 | 45.51 | 4,462,920 | -0.50(-1.08%) |
Mar 30, 2010 | 45.95 | 46.12 | 45.50 | 46.01 | 2,426,373 | +0.01(+0.02%) |
Mar 29, 2010 | 46.13 | 46.29 | 45.77 | 46.00 | 2,239,929 | -0.11(-0.23%) |
Mar 26, 2010 | 46.10 | 46.43 | 45.84 | 46.10 | 2,975,079 | +0.05(+0.10%) |
Mar 25, 2010 | 46.71 | 46.93 | 46.00 | 46.06 | 3,879,830 | -0.47(-1.01%) |
Mar 24, 2010 | 45.98 | 46.63 | 45.82 | 46.53 | 2,939,375 | +0.51(+1.10%) |
Mar 23, 2010 | 46.19 | 46.46 | 45.48 | 46.02 | 3,720,723 | -0.18(-0.39%) |
Mar 22, 2010 | 46.09 | 46.73 | 46.09 | 46.20 | 2,939,903 | -0.14(-0.31%) |
Mar 19, 2010 | 46.36 | 46.83 | 45.88 | 46.34 | 7,872,518 | +0.27(+0.58%) |
Mar 18, 2010 | 45.37 | 46.48 | 45.37 | 46.07 | 6,921,693 | +0.60(+1.33%) |
Mar 17, 2010 | 45.90 | 46.29 | 45.03 | 45.47 | 15,207,292 | -1.46(-3.11%) |
Mar 16, 2010 | 47.04 | 47.10 | 46.45 | 46.93 | 4,973,291 | -0.05(-0.10%) |
Mar 15, 2010 | 46.42 | 47.11 | 46.03 | 46.98 | 7,091,850 | +0.88(+1.91%) |
Mar 12, 2010 | 44.89 | 46.28 | 44.75 | 46.09 | 6,609,468 | +0.79(+1.74%) |
Mar 11, 2010 | 44.38 | 45.31 | 44.21 | 45.31 | 3,779,566 | +0.61(+1.37%) |
Mar 10, 2010 | 44.18 | 45.25 | 44.11 | 44.69 | 4,419,906 | +0.61(+1.39%) |
Mar 09, 2010 | 43.18 | 44.16 | 43.14 | 44.08 | 4,765,803 | +0.95(+2.20%) |
Mar 08, 2010 | 42.94 | 43.73 | 42.87 | 43.13 | 4,593,588 | +0.36(+0.85%) |
Mar 05, 2010 | 42.22 | 43.14 | 42.22 | 42.77 | 4,249,043 | +0.59(+1.41%) |
Mar 04, 2010 | 42.05 | 42.24 | 41.78 | 42.17 | 2,804,001 | +0.12(+0.30%) |
Mar 03, 2010 | 41.70 | 42.37 | 41.57 | 42.05 | 3,802,831 | +0.52(+1.25%) |
Mar 02, 2010 | 41.94 | 42.15 | 41.42 | 41.53 | 3,426,016 | -0.41(-0.98%) |