Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.79 | 46.31 | 45.70 | 45.79 | 10,464,125 | -0.23(-0.49%) |
May 27, 2010 | 45.47 | 46.01 | 45.20 | 46.01 | 14,207,796 | +1.19(+2.66%) |
May 26, 2010 | 46.10 | 46.21 | 44.81 | 44.82 | 3,500 | -1.24(-2.70%) |
May 25, 2010 | 45.21 | 46.06 | 44.95 | 46.06 | 2,209 | +0.12(+0.27%) |
May 24, 2010 | 46.06 | 46.52 | 45.67 | 45.94 | 9,921,408 | -0.14(-0.29%) |
May 21, 2010 | 45.54 | 46.20 | 44.51 | 46.08 | 18,579,396 | +0.14(+0.30%) |
May 20, 2010 | 46.17 | 46.63 | 45.92 | 45.94 | 12,431 | -1.18(-2.51%) |
May 19, 2010 | 47.30 | 47.50 | 46.78 | 47.12 | 11,508,812 | -0.42(-0.89%) |
May 18, 2010 | 47.89 | 48.08 | 47.42 | 47.54 | 1,977 | -0.08(-0.17%) |
May 17, 2010 | 47.41 | 47.70 | 47.09 | 47.62 | 10,998,712 | +0.37(+0.79%) |
May 14, 2010 | 47.25 | 47.83 | 46.92 | 47.25 | 13,420,334 | -0.62(-1.29%) |
May 13, 2010 | 48.01 | 48.41 | 47.83 | 47.87 | 8,439,428 | -0.12(-0.24%) |
May 12, 2010 | 48.02 | 48.17 | 47.63 | 47.98 | 8,329,222 | +0.13(+0.27%) |
May 11, 2010 | 48.22 | 48.28 | 47.80 | 47.86 | 9,882,123 | -0.07(-0.14%) |
May 10, 2010 | 48.03 | 48.15 | 47.71 | 47.92 | 16,058,102 | +1.74(+3.78%) |
May 07, 2010 | 46.86 | 47.07 | 45.78 | 46.18 | 22,512,222 | -2.25(-4.64%) |
May 06, 2010 | 47.83 | 48.54 | 45.83 | 48.43 | 935 | +0.54(+1.12%) |
May 05, 2010 | 47.69 | 48.25 | 47.62 | 47.89 | 14,105,706 | -0.07(-0.16%) |
May 04, 2010 | 48.31 | 48.41 | 47.73 | 47.96 | 47,446 | -0.53(-1.09%) |
May 03, 2010 | 48.13 | 48.78 | 47.97 | 48.49 | 8,822,771 | +0.56(+1.18%) |
Apr 30, 2010 | 48.57 | 48.69 | 47.79 | 47.93 | 10,260,144 | -0.63(-1.30%) |
Apr 29, 2010 | 47.92 | 48.68 | 47.92 | 48.56 | 10,835,678 | +0.80(+1.68%) |
Apr 28, 2010 | 47.86 | 48.02 | 47.37 | 47.76 | 11,177,446 | -0.13(-0.27%) |
Apr 27, 2010 | 48.01 | 48.43 | 47.80 | 47.89 | 12,009,540 | -0.33(-0.69%) |
Apr 26, 2010 | 48.41 | 48.49 | 48.02 | 48.22 | 8,889,063 | -0.09(-0.18%) |
Apr 23, 2010 | 48.36 | 48.45 | 48.04 | 48.31 | 8,724,244 | +0.08(+0.17%) |
Apr 22, 2010 | 47.70 | 48.53 | 47.61 | 48.23 | 10,514,977 | +0.45(+0.95%) |
Apr 21, 2010 | 47.77 | 48.34 | 47.56 | 47.77 | 75,306 | +0.01(+0.03%) |
Apr 20, 2010 | 47.52 | 47.93 | 47.50 | 47.76 | 11,855 | +0.29(+0.60%) |
Apr 19, 2010 | 46.85 | 47.51 | 46.84 | 47.48 | 10,541,870 | +0.60(+1.29%) |
Apr 16, 2010 | 46.92 | 47.04 | 46.40 | 46.87 | 11,600,314 | -0.09(-0.19%) |
Apr 15, 2010 | 47.06 | 47.18 | 46.83 | 46.96 | 7,020,912 | -0.18(-0.37%) |
Apr 14, 2010 | 46.97 | 47.21 | 46.88 | 47.14 | 9,120,897 | +0.34(+0.73%) |
Apr 13, 2010 | 46.63 | 46.88 | 46.38 | 46.80 | 8,317,297 | +0.26(+0.57%) |
Apr 12, 2010 | 46.69 | 46.75 | 46.42 | 46.53 | 5,927,908 | -0.10(-0.22%) |
Apr 09, 2010 | 46.62 | 46.69 | 46.27 | 46.63 | 8,281,594 | -0.05(-0.12%) |
Apr 08, 2010 | 46.10 | 46.87 | 46.08 | 46.69 | 10,517,074 | +0.72(+1.57%) |
Apr 07, 2010 | 46.04 | 46.26 | 45.67 | 45.97 | 9,755,226 | -0.07(-0.16%) |
Apr 06, 2010 | 46.02 | 46.14 | 45.93 | 46.04 | 4,887,036 | -0.23(-0.50%) |
Apr 05, 2010 | 46.01 | 46.31 | 46.01 | 46.27 | 7,180,004 | +0.39(+0.84%) |
Apr 01, 2010 | 45.53 | 45.89 | 45.89 | 45.89 | 8,062,272 | +0.58(+1.29%) |
Mar 31, 2010 | 45.59 | 45.76 | 45.24 | 45.30 | 8,491,354 | -0.35(-0.77%) |
Mar 30, 2010 | 45.57 | 45.83 | 45.44 | 45.66 | 7,501,498 | +0.12(+0.25%) |
Mar 29, 2010 | 45.80 | 45.82 | 45.21 | 45.54 | 9,606,263 | -0.13(-0.28%) |
Mar 26, 2010 | 45.55 | 45.80 | 45.44 | 45.67 | 8,813,120 | +0.24(+0.54%) |
Mar 25, 2010 | 45.58 | 45.79 | 45.38 | 45.42 | 8,402,996 | +0.07(+0.15%) |
Mar 24, 2010 | 45.49 | 45.62 | 45.21 | 45.36 | 9,372,291 | -0.37(-0.82%) |
Mar 23, 2010 | 45.59 | 45.73 | 45.38 | 45.73 | 11,867,177 | +0.23(+0.51%) |
Mar 22, 2010 | 44.86 | 45.66 | 44.75 | 45.50 | 10,878,429 | +0.33(+0.72%) |
Mar 19, 2010 | 45.42 | 45.43 | 44.81 | 45.17 | 15,066,626 | -0.10(-0.22%) |
Mar 18, 2010 | 45.13 | 45.32 | 45.06 | 45.27 | 9,141,030 | +0.20(+0.45%) |
Mar 17, 2010 | 44.97 | 45.11 | 44.73 | 45.07 | 7,096,979 | +0.21(+0.47%) |
Mar 16, 2010 | 44.96 | 44.98 | 44.68 | 44.86 | 8,403,048 | +0.10(+0.21%) |
Mar 15, 2010 | 44.64 | 44.83 | 44.64 | 44.77 | 8,417,066 | +0.27(+0.61%) |
Mar 12, 2010 | 44.45 | 44.80 | 44.38 | 44.49 | 9,722,729 | +0.22(+0.49%) |
Mar 11, 2010 | 44.00 | 44.28 | 43.91 | 44.28 | 6,407,350 | +0.18(+0.42%) |
Mar 10, 2010 | 44.15 | 44.30 | 43.95 | 44.09 | 10,162,326 | -0.11(-0.25%) |
Mar 09, 2010 | 44.13 | 44.47 | 44.03 | 44.20 | 10,496,227 | -0.01(-0.03%) |
Mar 08, 2010 | 43.73 | 44.50 | 43.61 | 44.22 | 17,416,674 | +0.98(+2.28%) |
Mar 05, 2010 | 43.27 | 43.29 | 42.95 | 43.23 | 12,010,432 | +0.16(+0.38%) |
Mar 04, 2010 | 43.20 | 43.31 | 42.98 | 43.07 | 8,775,071 | -0.14(-0.31%) |
Mar 03, 2010 | 43.63 | 43.69 | 43.08 | 43.20 | 9,419,982 | -0.30(-0.69%) |
Mar 02, 2010 | 43.74 | 43.74 | 43.39 | 43.50 | 9,236,753 | +0.06(+0.14%) |