Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.79 | 46.31 | 45.71 | 45.79 | 10,462,474 | -0.23(-0.49%) |
May 27, 2010 | 45.48 | 46.02 | 45.21 | 46.02 | 14,205,554 | +1.19(+2.66%) |
May 26, 2010 | 46.10 | 46.22 | 44.82 | 44.83 | 3,500 | -1.24(-2.70%) |
May 25, 2010 | 45.22 | 46.07 | 44.96 | 46.07 | 2,208 | +0.12(+0.27%) |
May 24, 2010 | 46.07 | 46.52 | 45.68 | 45.95 | 9,919,842 | -0.14(-0.29%) |
May 21, 2010 | 45.55 | 46.21 | 44.51 | 46.08 | 18,576,462 | +0.14(+0.30%) |
May 20, 2010 | 46.18 | 46.64 | 45.93 | 45.95 | 12,429 | -1.18(-2.51%) |
May 19, 2010 | 47.31 | 47.50 | 46.79 | 47.13 | 11,506,996 | -0.42(-0.89%) |
May 18, 2010 | 47.90 | 48.09 | 47.43 | 47.55 | 1,977 | -0.08(-0.17%) |
May 17, 2010 | 47.41 | 47.71 | 47.10 | 47.63 | 10,996,976 | +0.37(+0.79%) |
May 14, 2010 | 47.26 | 47.84 | 46.93 | 47.26 | 13,418,217 | -0.62(-1.29%) |
May 13, 2010 | 48.02 | 48.42 | 47.84 | 47.88 | 8,438,097 | -0.12(-0.24%) |
May 12, 2010 | 48.03 | 48.18 | 47.64 | 47.99 | 8,327,907 | +0.13(+0.27%) |
May 11, 2010 | 48.23 | 48.28 | 47.81 | 47.86 | 9,880,564 | -0.07(-0.14%) |
May 10, 2010 | 48.04 | 48.15 | 47.71 | 47.93 | 16,055,568 | +1.75(+3.78%) |
May 07, 2010 | 46.87 | 47.08 | 45.78 | 46.19 | 22,508,670 | -2.25(-4.64%) |
May 06, 2010 | 47.84 | 48.55 | 45.83 | 48.43 | 935 | +0.54(+1.12%) |
May 05, 2010 | 47.69 | 48.26 | 47.63 | 47.90 | 14,103,480 | -0.07(-0.16%) |
May 04, 2010 | 48.32 | 48.42 | 47.74 | 47.97 | 47,439 | -0.53(-1.09%) |
May 03, 2010 | 48.13 | 48.79 | 47.98 | 48.50 | 8,821,379 | +0.56(+1.18%) |
Apr 30, 2010 | 48.58 | 48.70 | 47.80 | 47.94 | 10,258,525 | -0.63(-1.30%) |
Apr 29, 2010 | 47.93 | 48.69 | 47.93 | 48.57 | 10,833,968 | +0.80(+1.68%) |
Apr 28, 2010 | 47.86 | 48.03 | 47.37 | 47.77 | 11,175,682 | -0.13(-0.27%) |
Apr 27, 2010 | 48.02 | 48.44 | 47.81 | 47.90 | 12,007,645 | -0.33(-0.69%) |
Apr 26, 2010 | 48.42 | 48.50 | 48.03 | 48.23 | 8,887,660 | -0.09(-0.18%) |
Apr 23, 2010 | 48.37 | 48.45 | 48.05 | 48.32 | 8,722,867 | +0.08(+0.17%) |
Apr 22, 2010 | 47.71 | 48.54 | 47.62 | 48.24 | 10,513,317 | +0.45(+0.95%) |
Apr 21, 2010 | 47.78 | 48.34 | 47.57 | 47.78 | 75,294 | +0.01(+0.03%) |
Apr 20, 2010 | 47.52 | 47.94 | 47.50 | 47.77 | 11,853 | +0.29(+0.60%) |
Apr 19, 2010 | 46.86 | 47.52 | 46.85 | 47.48 | 10,540,206 | +0.60(+1.29%) |
Apr 16, 2010 | 46.93 | 47.05 | 46.40 | 46.88 | 11,598,484 | -0.09(-0.19%) |
Apr 15, 2010 | 47.07 | 47.19 | 46.84 | 46.97 | 7,019,804 | -0.18(-0.37%) |
Apr 14, 2010 | 46.98 | 47.22 | 46.89 | 47.14 | 9,119,457 | +0.34(+0.73%) |
Apr 13, 2010 | 46.64 | 46.89 | 46.39 | 46.80 | 8,315,984 | +0.26(+0.57%) |
Apr 12, 2010 | 46.70 | 46.76 | 46.43 | 46.54 | 5,926,973 | -0.10(-0.22%) |
Apr 09, 2010 | 46.63 | 46.70 | 46.27 | 46.64 | 8,280,287 | -0.05(-0.12%) |
Apr 08, 2010 | 46.11 | 46.88 | 46.09 | 46.69 | 10,515,414 | +0.72(+1.57%) |
Apr 07, 2010 | 46.04 | 46.27 | 45.68 | 45.97 | 9,753,686 | -0.07(-0.16%) |
Apr 06, 2010 | 46.02 | 46.15 | 45.94 | 46.05 | 4,886,264 | -0.23(-0.50%) |
Apr 05, 2010 | 46.02 | 46.31 | 46.02 | 46.28 | 7,178,871 | +0.39(+0.84%) |
Apr 01, 2010 | 45.54 | 45.89 | 45.89 | 45.89 | 8,061,000 | +0.58(+1.29%) |
Mar 31, 2010 | 45.60 | 45.76 | 45.25 | 45.31 | 8,490,014 | -0.35(-0.77%) |
Mar 30, 2010 | 45.57 | 45.83 | 45.45 | 45.66 | 7,500,314 | +0.12(+0.25%) |
Mar 29, 2010 | 45.81 | 45.83 | 45.22 | 45.55 | 9,604,747 | -0.13(-0.28%) |
Mar 26, 2010 | 45.56 | 45.81 | 45.45 | 45.68 | 8,811,730 | +0.24(+0.54%) |
Mar 25, 2010 | 45.59 | 45.80 | 45.39 | 45.43 | 8,401,670 | +0.07(+0.15%) |
Mar 24, 2010 | 45.49 | 45.63 | 45.21 | 45.36 | 9,370,812 | -0.37(-0.82%) |
Mar 23, 2010 | 45.59 | 45.74 | 45.38 | 45.74 | 11,865,304 | +0.23(+0.51%) |
Mar 22, 2010 | 44.87 | 45.67 | 44.75 | 45.51 | 10,876,712 | +0.33(+0.72%) |
Mar 19, 2010 | 45.42 | 45.44 | 44.82 | 45.18 | 15,064,248 | -0.10(-0.23%) |
Mar 18, 2010 | 45.14 | 45.32 | 45.06 | 45.28 | 9,139,587 | +0.20(+0.45%) |
Mar 17, 2010 | 44.98 | 45.12 | 44.73 | 45.08 | 7,095,859 | +0.21(+0.47%) |
Mar 16, 2010 | 44.97 | 44.98 | 44.68 | 44.87 | 8,401,722 | +0.09(+0.21%) |
Mar 15, 2010 | 44.65 | 44.83 | 44.64 | 44.77 | 8,415,737 | +0.27(+0.61%) |
Mar 12, 2010 | 44.45 | 44.81 | 44.39 | 44.50 | 9,721,195 | +0.22(+0.49%) |
Mar 11, 2010 | 44.01 | 44.28 | 43.92 | 44.28 | 6,406,339 | +0.18(+0.42%) |
Mar 10, 2010 | 44.15 | 44.30 | 43.96 | 44.10 | 10,160,723 | -0.11(-0.25%) |
Mar 09, 2010 | 44.13 | 44.48 | 44.03 | 44.21 | 10,494,570 | -0.01(-0.03%) |
Mar 08, 2010 | 43.74 | 44.51 | 43.62 | 44.22 | 17,413,926 | +0.98(+2.28%) |
Mar 05, 2010 | 43.27 | 43.30 | 42.95 | 43.24 | 12,008,537 | +0.16(+0.38%) |
Mar 04, 2010 | 43.21 | 43.32 | 42.99 | 43.08 | 8,773,686 | -0.14(-0.31%) |
Mar 03, 2010 | 43.63 | 43.69 | 43.09 | 43.21 | 9,418,496 | -0.30(-0.69%) |
Mar 02, 2010 | 43.75 | 43.75 | 43.40 | 43.51 | 9,235,295 | +0.06(+0.14%) |