Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.61 | 43.65 | 42.31 | 42.61 | 5,399,822 | -1.17(-2.67%) |
May 27, 2010 | 42.45 | 43.84 | 42.19 | 43.77 | 6,533,628 | +1.93(+4.61%) |
May 26, 2010 | 42.09 | 42.60 | 41.43 | 41.85 | 11,063,268 | -0.12(-0.28%) |
May 25, 2010 | 40.07 | 42.03 | 39.90 | 41.96 | 9,514,296 | +0.84(+2.05%) |
May 24, 2010 | 42.26 | 42.44 | 41.02 | 41.12 | 9,630,714 | -1.49(-3.51%) |
May 21, 2010 | 40.41 | 42.69 | 40.25 | 42.61 | 11,055,924 | +1.50(+3.65%) |
May 20, 2010 | 41.43 | 42.19 | 41.09 | 41.11 | 20,430 | -1.51(-3.55%) |
May 19, 2010 | 42.84 | 43.56 | 41.61 | 42.63 | 9,654,320 | -0.61(-1.41%) |
May 18, 2010 | 45.11 | 45.11 | 42.89 | 43.24 | 294 | -1.47(-3.30%) |
May 17, 2010 | 44.62 | 45.15 | 43.63 | 44.71 | 6,546,265 | +0.16(+0.37%) |
May 14, 2010 | 44.55 | 45.30 | 43.93 | 44.55 | 7,957,701 | -0.94(-2.06%) |
May 13, 2010 | 46.28 | 46.71 | 45.48 | 45.49 | 5,741,206 | -1.04(-2.23%) |
May 12, 2010 | 46.83 | 46.98 | 46.22 | 46.52 | 5,414,404 | -0.06(-0.13%) |
May 11, 2010 | 46.48 | 47.31 | 46.38 | 46.59 | 7,262,524 | +0.52(+1.13%) |
May 10, 2010 | 45.55 | 46.16 | 45.08 | 46.06 | 8,809,366 | +2.51(+5.77%) |
May 07, 2010 | 43.79 | 44.58 | 42.99 | 43.55 | 10,048,960 | +1.37(+3.24%) |
May 06, 2010 | 45.60 | 46.18 | 41.32 | 42.18 | 14,096,609 | -2.34(-5.27%) |
May 05, 2010 | 45.42 | 46.77 | 44.45 | 44.53 | 11,191,535 | -0.60(-1.32%) |
May 04, 2010 | 45.95 | 46.02 | 44.79 | 45.13 | 7,833,600 | -1.43(-3.08%) |
May 03, 2010 | 45.80 | 46.59 | 45.53 | 46.56 | 7,286,616 | +0.92(+2.02%) |
Apr 30, 2010 | 44.75 | 45.97 | 44.74 | 45.63 | 14,163,149 | +0.78(+1.74%) |
Apr 29, 2010 | 44.97 | 45.70 | 44.67 | 44.85 | 11,253,793 | +0.40(+0.90%) |
Apr 28, 2010 | 44.88 | 45.48 | 43.94 | 44.45 | 10,625,972 | -0.42(-0.94%) |
Apr 27, 2010 | 45.28 | 46.48 | 44.83 | 44.87 | 1,372 | -0.46(-1.02%) |
Apr 26, 2010 | 47.45 | 47.45 | 45.29 | 45.34 | 6,430,531 | -1.95(-4.12%) |
Apr 23, 2010 | 47.18 | 47.83 | 46.76 | 47.28 | 9,391,490 | +0.56(+1.19%) |
Apr 22, 2010 | 45.39 | 47.01 | 45.08 | 46.73 | 14,977,968 | +2.39(+5.39%) |
Apr 21, 2010 | 44.34 | 45.15 | 43.54 | 44.34 | 33,325 | +0.45(+1.03%) |
Apr 20, 2010 | 43.50 | 44.09 | 42.94 | 43.89 | 452 | +0.77(+1.79%) |
Apr 19, 2010 | 42.50 | 43.37 | 42.21 | 43.12 | 7,488,457 | +0.33(+0.76%) |
Apr 16, 2010 | 43.47 | 43.47 | 41.28 | 42.79 | 14,364,032 | -0.77(-1.78%) |
Apr 15, 2010 | 44.11 | 44.37 | 43.46 | 43.56 | 5,698,287 | -0.68(-1.53%) |
Apr 14, 2010 | 43.36 | 44.59 | 43.36 | 44.24 | 6,315,864 | +1.05(+2.42%) |
Apr 13, 2010 | 43.98 | 44.13 | 43.02 | 43.20 | 8,574,757 | -1.12(-2.53%) |
Apr 12, 2010 | 44.02 | 44.64 | 44.02 | 44.32 | 6,887,474 | +0.32(+0.73%) |
Apr 09, 2010 | 43.70 | 44.00 | 43.11 | 44.00 | 7,295,872 | +0.54(+1.25%) |
Apr 08, 2010 | 42.28 | 43.91 | 42.16 | 43.46 | 8,868,250 | +1.08(+2.56%) |
Apr 07, 2010 | 42.50 | 42.95 | 42.11 | 42.37 | 6,423,535 | -0.05(-0.13%) |
Apr 06, 2010 | 41.61 | 42.47 | 41.60 | 42.42 | 5,293,873 | +0.93(+2.24%) |
Apr 05, 2010 | 41.01 | 41.83 | 40.91 | 41.50 | 4,510,340 | +0.66(+1.61%) |
Apr 01, 2010 | 40.79 | 40.84 | 40.84 | 40.84 | 4,529,371 | +0.37(+0.90%) |
Mar 31, 2010 | 39.61 | 40.68 | 39.51 | 40.47 | 5,733,435 | +0.68(+1.72%) |
Mar 30, 2010 | 40.32 | 40.39 | 39.40 | 39.79 | 5,918,433 | -0.53(-1.31%) |
Mar 29, 2010 | 40.68 | 40.78 | 39.97 | 40.32 | 4,006,114 | -0.07(-0.17%) |
Mar 26, 2010 | 40.66 | 41.33 | 40.12 | 40.38 | 5,400,246 | -0.24(-0.60%) |
Mar 25, 2010 | 40.82 | 41.90 | 40.57 | 40.63 | 8,062,188 | +0.04(+0.10%) |
Mar 24, 2010 | 40.42 | 41.06 | 40.24 | 40.59 | 5,128,580 | +0.04(+0.10%) |
Mar 23, 2010 | 40.55 | 40.66 | 39.86 | 40.55 | 3,797,720 | +0.57(+1.42%) |
Mar 22, 2010 | 39.97 | 40.74 | 39.89 | 39.98 | 4,477,668 | -0.43(-1.07%) |
Mar 19, 2010 | 40.32 | 40.77 | 39.89 | 40.41 | 6,708,721 | +0.28(+0.69%) |
Mar 18, 2010 | 40.61 | 40.66 | 39.61 | 40.13 | 6,308,830 | -0.52(-1.27%) |
Mar 17, 2010 | 39.90 | 40.74 | 39.72 | 40.65 | 8,931,609 | +0.91(+2.29%) |
Mar 16, 2010 | 38.93 | 39.74 | 38.87 | 39.74 | 6,157,837 | +0.89(+2.30%) |
Mar 15, 2010 | 38.71 | 38.91 | 38.61 | 38.85 | 6,813,472 | -0.38(-0.97%) |
Mar 12, 2010 | 39.84 | 39.94 | 39.10 | 39.23 | 5,652,933 | -0.39(-0.99%) |
Mar 11, 2010 | 38.82 | 39.62 | 38.59 | 39.62 | 7,783,541 | +0.71(+1.81%) |
Mar 10, 2010 | 38.30 | 39.05 | 38.05 | 38.91 | 9,279,429 | +0.82(+2.15%) |
Mar 09, 2010 | 37.58 | 38.30 | 37.32 | 38.09 | 7,883,555 | +0.45(+1.19%) |
Mar 08, 2010 | 38.15 | 38.16 | 37.63 | 37.65 | 5,340,544 | -0.03(-0.07%) |
Mar 05, 2010 | 37.05 | 37.75 | 36.83 | 37.67 | 8,166,190 | +0.93(+2.53%) |
Mar 04, 2010 | 36.44 | 36.81 | 36.40 | 36.74 | 7,336,657 | +0.30(+0.84%) |
Mar 03, 2010 | 36.33 | 36.84 | 36.21 | 36.44 | 6,043,988 | +0.24(+0.67%) |
Mar 02, 2010 | 36.29 | 36.76 | 36.00 | 36.19 | 9,158,926 | -0.28(-0.78%) |