Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 40.16 | 42.78 | 39.67 | 40.16 | 38,841,432 | -2.62(-6.12%) |
May 27, 2010 | 43.18 | 43.54 | 41.77 | 42.78 | 28,890,676 | +0.91(+2.16%) |
May 26, 2010 | 42.29 | 43.01 | 41.80 | 41.87 | 19,706 | +0.21(+0.50%) |
May 25, 2010 | 39.95 | 41.76 | 39.67 | 41.67 | 47,492 | +0.61(+1.49%) |
May 24, 2010 | 42.86 | 43.15 | 41.02 | 41.06 | 27,405,746 | -2.07(-4.79%) |
May 21, 2010 | 41.19 | 43.24 | 41.02 | 43.12 | 30,214,354 | +0.91(+2.16%) |
May 20, 2010 | 42.22 | 43.31 | 42.00 | 42.21 | 19,817 | -2.52(-5.64%) |
May 19, 2010 | 45.22 | 45.91 | 43.93 | 44.73 | 21,707,258 | -0.70(-1.54%) |
May 18, 2010 | 46.41 | 47.15 | 45.22 | 45.43 | 631 | -0.29(-0.64%) |
May 17, 2010 | 46.49 | 46.61 | 44.55 | 45.72 | 17,554,702 | -0.52(-1.13%) |
May 14, 2010 | 46.24 | 47.53 | 45.63 | 46.24 | 17,569,626 | -1.47(-3.08%) |
May 13, 2010 | 47.80 | 48.70 | 47.03 | 47.71 | 13,759,906 | -0.22(-0.47%) |
May 12, 2010 | 47.98 | 48.22 | 46.76 | 47.94 | 16,268,382 | +0.30(+0.62%) |
May 11, 2010 | 48.14 | 48.39 | 47.54 | 47.64 | 61,582 | +0.01(+0.01%) |
May 10, 2010 | 47.01 | 47.76 | 46.83 | 47.63 | 26,935,538 | +2.83(+6.32%) |
May 07, 2010 | 46.04 | 46.79 | 44.34 | 44.80 | 30,183,414 | -0.36(-0.80%) |
May 06, 2010 | 47.84 | 48.55 | 43.48 | 45.17 | 701 | -2.57(-5.38%) |
May 05, 2010 | 48.03 | 48.70 | 47.53 | 47.73 | 20,067,304 | -1.41(-2.87%) |
May 04, 2010 | 49.57 | 50.29 | 48.83 | 49.15 | 4,993 | -1.68(-3.31%) |
May 03, 2010 | 50.69 | 51.30 | 49.94 | 50.83 | 19,962,330 | -0.08(-0.15%) |
Apr 30, 2010 | 52.27 | 52.60 | 50.27 | 50.91 | 34,362,004 | -1.23(-2.37%) |
Apr 29, 2010 | 51.51 | 52.74 | 50.82 | 52.14 | 39,224,680 | +1.53(+3.01%) |
Apr 28, 2010 | 50.44 | 50.71 | 49.27 | 50.61 | 15,183,890 | +0.50(+1.00%) |
Apr 27, 2010 | 51.60 | 51.74 | 49.89 | 50.11 | 20,567,104 | -1.70(-3.27%) |
Apr 26, 2010 | 51.75 | 52.15 | 51.50 | 51.81 | 14,844,625 | +0.01(+0.01%) |
Apr 23, 2010 | 49.99 | 52.17 | 49.82 | 51.80 | 30,982,088 | +3.21(+6.60%) |
Apr 22, 2010 | 47.94 | 48.76 | 47.60 | 48.60 | 15,756,543 | +0.11(+0.24%) |
Apr 21, 2010 | 48.48 | 48.82 | 47.88 | 48.48 | 137,967 | +0.12(+0.25%) |
Apr 20, 2010 | 47.33 | 48.47 | 47.18 | 48.36 | 1,898 | +1.86(+4.00%) |
Apr 19, 2010 | 46.46 | 46.99 | 45.98 | 46.50 | 13,659,301 | -0.40(-0.85%) |
Apr 16, 2010 | 47.37 | 47.87 | 46.23 | 46.90 | 15,845,525 | -1.01(-2.10%) |
Apr 15, 2010 | 47.76 | 48.11 | 47.53 | 47.90 | 8,393,627 | +0.08(+0.16%) |
Apr 14, 2010 | 47.04 | 48.05 | 46.88 | 47.83 | 12,848,401 | +1.13(+2.43%) |
Apr 13, 2010 | 47.33 | 47.33 | 46.05 | 46.69 | 14,468,098 | -0.57(-1.21%) |
Apr 12, 2010 | 47.18 | 47.64 | 47.15 | 47.26 | 8,317,157 | -0.16(-0.33%) |
Apr 09, 2010 | 47.80 | 48.00 | 47.21 | 47.42 | 10,730,683 | -0.06(-0.13%) |
Apr 08, 2010 | 46.67 | 47.61 | 46.36 | 47.48 | 12,332,842 | +0.41(+0.88%) |
Apr 07, 2010 | 47.65 | 47.65 | 46.81 | 47.07 | 13,688,948 | -0.53(-1.12%) |
Apr 06, 2010 | 46.96 | 47.77 | 46.90 | 47.61 | 14,632,413 | +0.63(+1.34%) |
Apr 05, 2010 | 46.35 | 47.21 | 46.16 | 46.98 | 13,656,446 | +0.96(+2.08%) |
Apr 01, 2010 | 45.79 | 46.02 | 46.02 | 46.02 | 15,705,236 | +0.79(+1.75%) |
Mar 31, 2010 | 45.21 | 45.30 | 44.86 | 45.23 | 16,776,474 | +0.29(+0.65%) |
Mar 30, 2010 | 45.12 | 45.50 | 44.74 | 44.94 | 14,507,654 | -0.01(-0.03%) |
Mar 29, 2010 | 44.42 | 45.19 | 44.32 | 44.95 | 15,366,179 | +1.00(+2.27%) |
Mar 26, 2010 | 43.56 | 44.18 | 43.55 | 43.96 | 16,338,265 | +0.65(+1.50%) |
Mar 25, 2010 | 44.80 | 45.08 | 43.24 | 43.31 | 17,395,998 | -1.03(-2.33%) |
Mar 24, 2010 | 44.48 | 45.12 | 44.20 | 44.34 | 16,502,650 | -0.58(-1.30%) |
Mar 23, 2010 | 45.28 | 45.60 | 44.75 | 44.93 | 14,960,128 | -0.33(-0.72%) |
Mar 22, 2010 | 44.69 | 45.83 | 44.22 | 45.25 | 22,014,706 | -0.59(-1.29%) |
Mar 19, 2010 | 46.64 | 46.89 | 45.43 | 45.84 | 26,188,004 | -0.66(-1.43%) |
Mar 18, 2010 | 47.40 | 47.56 | 46.19 | 46.51 | 18,107,150 | -0.96(-2.03%) |
Mar 17, 2010 | 46.88 | 47.74 | 46.69 | 47.47 | 17,433,128 | +0.77(+1.65%) |
Mar 16, 2010 | 46.19 | 46.80 | 45.74 | 46.70 | 13,906,098 | +0.86(+1.88%) |
Mar 15, 2010 | 45.53 | 45.90 | 45.41 | 45.84 | 14,105,439 | -0.16(-0.36%) |
Mar 12, 2010 | 45.74 | 46.09 | 45.47 | 46.00 | 11,782,959 | +0.46(+1.00%) |
Mar 11, 2010 | 45.66 | 45.75 | 45.15 | 45.55 | 11,265,446 | -0.21(-0.47%) |
Mar 10, 2010 | 45.62 | 45.99 | 45.07 | 45.76 | 16,631,884 | +0.07(+0.16%) |
Mar 09, 2010 | 45.65 | 46.02 | 45.40 | 45.69 | 16,881,796 | -0.27(-0.59%) |
Mar 08, 2010 | 45.50 | 46.08 | 45.46 | 45.96 | 17,190,862 | +0.48(+1.05%) |
Mar 05, 2010 | 45.20 | 45.57 | 45.05 | 45.48 | 15,466,548 | +0.66(+1.48%) |
Mar 04, 2010 | 45.07 | 45.42 | 44.39 | 44.82 | 18,223,644 | -0.25(-0.55%) |
Mar 03, 2010 | 45.18 | 45.64 | 44.93 | 45.07 | 21,456,148 | +0.37(+0.83%) |
Mar 02, 2010 | 43.90 | 44.82 | 43.48 | 44.70 | 24,816,482 | +0.92(+2.10%) |