Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 44.54 | 44.57 | 43.98 | 44.15 | 1,254,212 | -0.10(-0.23%) |
May 28, 2010 | 44.61 | 44.61 | 43.94 | 44.25 | 2,615,578 | -0.36(-0.81%) |
May 27, 2010 | 44.68 | 45.16 | 44.47 | 44.61 | 3,722,585 | -0.22(-0.49%) |
May 26, 2010 | 46.00 | 46.02 | 44.83 | 44.83 | 4,326,926 | -0.47(-1.04%) |
May 25, 2010 | 44.00 | 45.47 | 43.95 | 45.30 | 4,936,195 | +1.92(+4.43%) |
May 21, 2010 | 43.01 | 43.86 | 42.80 | 43.38 | 2,946,514 | -0.45(-1.03%) |
May 20, 2010 | 44.14 | 44.26 | 43.58 | 43.83 | 5,112,709 | -0.63(-1.42%) |
May 19, 2010 | 45.84 | 46.00 | 43.74 | 44.46 | 6,757,690 | -1.64(-3.56%) |
May 18, 2010 | 45.14 | 46.50 | 45.13 | 46.10 | 5,151,597 | +0.23(+0.50%) |
May 17, 2010 | 47.25 | 47.25 | 45.69 | 45.87 | 3,972,965 | -1.21(-2.57%) |
May 14, 2010 | 46.68 | 47.37 | 45.64 | 47.08 | 5,574,179 | +1.32(+2.88%) |
May 13, 2010 | 46.34 | 46.54 | 45.46 | 45.76 | 3,843,857 | -0.79(-1.70%) |
May 12, 2010 | 47.56 | 47.99 | 46.52 | 46.55 | 6,830,604 | -0.32(-0.68%) |
May 11, 2010 | 46.07 | 47.53 | 46.42 | 46.87 | 7,137,365 | +1.92(+4.27%) |
May 10, 2010 | 44.19 | 45.12 | 44.75 | 44.95 | 4,458,157 | +0.25(+0.56%) |
May 07, 2010 | 45.25 | 46.03 | 44.57 | 44.70 | 7,738,030 | -1.42(-3.08%) |
May 06, 2010 | 44.13 | 46.55 | 43.99 | 46.12 | 9,588,137 | +1.99(+4.51%) |
May 05, 2010 | 43.00 | 44.39 | 43.48 | 44.13 | 5,140,817 | +0.23(+0.52%) |
May 04, 2010 | 43.83 | 44.57 | 43.00 | 43.90 | 4,550,478 | +0.56(+1.29%) |
May 03, 2010 | 44.68 | 44.68 | 43.00 | 43.34 | 3,221,332 | -0.96(-2.17%) |
Apr 30, 2010 | 43.68 | 44.90 | 43.57 | 44.30 | 6,392,172 | +1.27(+2.95%) |
Apr 29, 2010 | 42.93 | 43.61 | 42.65 | 43.03 | 5,585,018 | +0.52(+1.22%) |
Apr 28, 2010 | 42.23 | 43.30 | 41.98 | 42.51 | 7,190,918 | +1.08(+2.61%) |
Apr 27, 2010 | 40.25 | 41.60 | 40.12 | 41.43 | 4,085,060 | +0.83(+2.04%) |
Apr 26, 2010 | 40.45 | 40.78 | 40.21 | 40.60 | 1,701,044 | +0.19(+0.47%) |
Apr 23, 2010 | 40.24 | 40.72 | 39.69 | 40.41 | 3,094,739 | +0.23(+0.57%) |
Apr 22, 2010 | 39.20 | 40.23 | 38.91 | 40.18 | 2,995,262 | +0.69(+1.75%) |
Apr 21, 2010 | 39.24 | 39.80 | 39.02 | 39.49 | 2,764,772 | +0.46(+1.18%) |
Apr 20, 2010 | 39.77 | 39.85 | 39.03 | 39.03 | 3,406,970 | -0.73(-1.84%) |
Apr 19, 2010 | 39.20 | 39.76 | 38.86 | 39.76 | 2,979,391 | +0.11(+0.28%) |
Apr 16, 2010 | 39.87 | 40.05 | 39.17 | 39.65 | 4,006,380 | -0.49(-1.22%) |
Apr 15, 2010 | 40.37 | 40.82 | 40.08 | 40.14 | 2,645,471 | -0.52(-1.28%) |
Apr 14, 2010 | 41.04 | 41.29 | 40.33 | 40.66 | 2,773,632 | +0.25(+0.62%) |
Apr 13, 2010 | 40.54 | 40.64 | 39.80 | 40.41 | 2,458,555 | -0.49(-1.20%) |
Apr 12, 2010 | 41.36 | 41.80 | 40.75 | 40.90 | 2,218,242 | -0.59(-1.42%) |
Apr 09, 2010 | 41.40 | 42.08 | 41.05 | 41.49 | 2,764,326 | +0.39(+0.95%) |
Apr 08, 2010 | 40.91 | 41.22 | 40.60 | 41.10 | 2,051,609 | +0.22(+0.54%) |
Apr 07, 2010 | 40.00 | 41.10 | 39.85 | 40.88 | 5,443,038 | +1.44(+3.65%) |
Apr 06, 2010 | 39.52 | 39.68 | 39.31 | 39.44 | 2,336,968 | -0.26(-0.65%) |
Apr 05, 2010 | 39.92 | 40.04 | 39.47 | 39.70 | 2,450,525 | -0.01(-0.03%) |
Apr 01, 2010 | 39.71 | 39.71 | 39.71 | 0 | +0.74(+1.90%) | |
Mar 31, 2010 | 38.93 | 39.29 | 38.75 | 38.97 | 3,103,114 | +0.42(+1.09%) |
Mar 30, 2010 | 38.65 | 38.70 | 38.13 | 38.55 | 1,994,743 | -0.05(-0.13%) |
Mar 29, 2010 | 38.65 | 38.67 | 38.18 | 38.60 | 3,195,141 | +0.18(+0.47%) |
Mar 26, 2010 | 37.94 | 38.66 | 37.77 | 38.42 | 3,601,473 | +0.77(+2.05%) |
Mar 25, 2010 | 38.36 | 38.49 | 37.65 | 37.65 | 3,571,112 | -0.50(-1.31%) |
Mar 24, 2010 | 39.10 | 39.17 | 38.00 | 38.15 | 5,573,087 | -1.29(-3.27%) |
Mar 23, 2010 | 39.95 | 40.40 | 39.35 | 39.44 | 3,519,732 | -0.65(-1.62%) |
Mar 22, 2010 | 39.83 | 40.16 | 39.36 | 40.09 | 3,117,748 | -0.05(-0.12%) |
Mar 19, 2010 | 40.12 | 40.29 | 39.44 | 40.14 | 9,373,718 | -0.18(-0.45%) |
Mar 18, 2010 | 40.54 | 40.96 | 40.00 | 40.32 | 2,633,512 | -0.26(-0.64%) |
Mar 17, 2010 | 40.65 | 40.98 | 40.49 | 40.58 | 3,937,804 | -0.06(-0.15%) |
Mar 16, 2010 | 40.38 | 40.93 | 40.16 | 40.64 | 3,236,377 | +0.77(+1.93%) |
Mar 15, 2010 | 40.00 | 39.87 | 39.64 | 39.87 | 2,539,322 | -0.13(-0.33%) |
Mar 12, 2010 | 40.09 | 40.18 | 39.36 | 40.00 | 3,738,951 | -0.05(-0.12%) |
Mar 11, 2010 | 39.70 | 40.31 | 39.56 | 40.05 | 3,321,772 | +0.38(+0.96%) |
Mar 10, 2010 | 40.60 | 40.82 | 39.53 | 39.67 | 4,555,320 | -0.87(-2.15%) |
Mar 09, 2010 | 40.40 | 40.90 | 40.27 | 40.54 | 3,820,527 | -0.30(-0.73%) |
Mar 08, 2010 | 41.32 | 41.85 | 40.68 | 40.84 | 2,958,269 | -0.71(-1.71%) |
Mar 05, 2010 | 41.38 | 41.73 | 41.11 | 41.55 | 2,822,407 | +0.61(+1.49%) |
Mar 04, 2010 | 41.38 | 41.51 | 40.67 | 40.94 | 3,138,134 | -0.51(-1.23%) |
Mar 03, 2010 | 41.36 | 41.74 | 40.85 | 41.45 | 3,559,191 | +0.50(+1.22%) |
Mar 02, 2010 | 40.30 | 41.44 | 40.05 | 40.95 | 4,977,641 | +0.90(+2.25%) |