Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 45.50 | 45.57 | 45.00 | 45.49 | 473,831 | +0.19(+0.42%) |
May 28, 2010 | 45.52 | 45.66 | 44.98 | 45.30 | 1,852,204 | -0.22(-0.48%) |
May 27, 2010 | 45.01 | 46.30 | 45.00 | 45.52 | 3,206,380 | +0.17(+0.37%) |
May 26, 2010 | 46.50 | 46.51 | 45.34 | 45.35 | 2,978,497 | -0.26(-0.57%) |
May 25, 2010 | 43.93 | 45.72 | 43.63 | 45.61 | 3,770,438 | +2.25(+5.19%) |
May 21, 2010 | 43.00 | 43.72 | 42.73 | 43.36 | 2,161,971 | -0.30(-0.69%) |
May 20, 2010 | 44.00 | 44.19 | 43.41 | 43.66 | 3,949,995 | -0.45(-1.02%) |
May 19, 2010 | 45.65 | 45.85 | 43.38 | 44.11 | 4,062,060 | -1.98(-4.30%) |
May 18, 2010 | 45.50 | 46.60 | 45.19 | 46.09 | 2,910,353 | -0.16(-0.35%) |
May 17, 2010 | 47.17 | 47.17 | 45.86 | 46.25 | 2,584,542 | -0.89(-1.89%) |
May 14, 2010 | 47.30 | 47.50 | 45.83 | 47.14 | 3,151,673 | +0.67(+1.44%) |
May 13, 2010 | 46.84 | 47.20 | 46.23 | 46.47 | 2,704,368 | -0.68(-1.44%) |
May 12, 2010 | 47.90 | 48.18 | 46.88 | 47.15 | 4,480,722 | -0.06(-0.13%) |
May 11, 2010 | 45.79 | 47.83 | 46.84 | 47.21 | 6,095,099 | +2.61(+5.85%) |
May 10, 2010 | 43.97 | 44.76 | 44.29 | 44.60 | 3,120,763 | +0.07(+0.16%) |
May 07, 2010 | 45.08 | 45.96 | 44.21 | 44.53 | 5,166,103 | -1.22(-2.67%) |
May 06, 2010 | 43.90 | 46.22 | 43.80 | 45.75 | 8,040,588 | +1.92(+4.38%) |
May 05, 2010 | 42.65 | 44.14 | 43.20 | 43.83 | 3,288,415 | -0.03(-0.07%) |
May 04, 2010 | 43.79 | 44.08 | 42.75 | 43.86 | 3,886,769 | +0.70(+1.62%) |
May 03, 2010 | 44.17 | 44.28 | 42.66 | 43.16 | 2,381,336 | -0.75(-1.71%) |
Apr 30, 2010 | 43.41 | 44.61 | 43.41 | 43.91 | 4,113,985 | +0.88(+2.05%) |
Apr 29, 2010 | 42.41 | 43.37 | 42.19 | 43.03 | 3,771,850 | +0.04(+0.09%) |
Apr 28, 2010 | 41.83 | 43.79 | 41.55 | 42.99 | 4,800,487 | +1.32(+3.17%) |
Apr 27, 2010 | 40.55 | 42.00 | 40.51 | 41.67 | 4,007,103 | +0.80(+1.96%) |
Apr 26, 2010 | 40.60 | 40.89 | 40.35 | 40.87 | 1,523,889 | +0.49(+1.21%) |
Apr 23, 2010 | 39.90 | 40.59 | 39.56 | 40.38 | 2,588,932 | +0.51(+1.28%) |
Apr 22, 2010 | 39.06 | 39.91 | 38.93 | 39.87 | 2,692,657 | +0.34(+0.86%) |
Apr 21, 2010 | 39.09 | 39.64 | 38.88 | 39.53 | 2,919,796 | +0.75(+1.93%) |
Apr 20, 2010 | 39.57 | 39.75 | 38.78 | 38.78 | 1,732,664 | -0.66(-1.67%) |
Apr 19, 2010 | 38.99 | 39.44 | 38.83 | 39.44 | 2,303,967 | +0.00(+0.00%) |
Apr 16, 2010 | 39.89 | 40.04 | 39.07 | 39.44 | 3,050,132 | -0.86(-2.13%) |
Apr 15, 2010 | 39.82 | 40.59 | 39.77 | 40.30 | 2,273,994 | +0.20(+0.50%) |
Apr 14, 2010 | 40.25 | 40.38 | 39.76 | 40.10 | 1,878,794 | +0.34(+0.86%) |
Apr 13, 2010 | 39.90 | 40.04 | 39.40 | 39.76 | 1,631,936 | -0.42(-1.05%) |
Apr 12, 2010 | 40.25 | 41.07 | 40.04 | 40.18 | 2,141,232 | -0.19(-0.47%) |
Apr 09, 2010 | 40.80 | 40.80 | 39.96 | 40.37 | 2,465,197 | +0.02(+0.05%) |
Apr 08, 2010 | 40.00 | 40.43 | 39.71 | 40.35 | 1,945,326 | +0.29(+0.72%) |
Apr 07, 2010 | 38.63 | 40.23 | 38.53 | 40.06 | 3,927,811 | +1.78(+4.65%) |
Apr 06, 2010 | 38.57 | 38.78 | 38.24 | 38.28 | 1,898,553 | -0.59(-1.52%) |
Apr 05, 2010 | 39.38 | 39.43 | 38.76 | 38.87 | 1,696,432 | -0.24(-0.61%) |
Apr 01, 2010 | 39.11 | 39.11 | 39.11 | 0 | +1.16(+3.06%) | |
Mar 31, 2010 | 37.93 | 37.98 | 37.62 | 37.95 | 1,982,958 | +0.43(+1.15%) |
Mar 30, 2010 | 38.42 | 38.43 | 37.34 | 37.52 | 2,002,424 | -0.80(-2.09%) |
Mar 29, 2010 | 38.55 | 38.60 | 38.04 | 38.32 | 1,757,541 | +0.24(+0.63%) |
Mar 26, 2010 | 37.71 | 38.28 | 37.44 | 38.08 | 3,425,688 | +0.58(+1.55%) |
Mar 25, 2010 | 38.53 | 38.59 | 37.50 | 37.50 | 2,994,700 | -0.73(-1.91%) |
Mar 24, 2010 | 39.10 | 39.19 | 38.11 | 38.23 | 3,412,307 | -1.31(-3.31%) |
Mar 23, 2010 | 39.34 | 39.74 | 38.62 | 39.54 | 2,520,672 | +0.32(+0.82%) |
Mar 22, 2010 | 39.00 | 39.39 | 38.74 | 39.22 | 2,695,413 | -0.23(-0.58%) |
Mar 19, 2010 | 39.75 | 39.94 | 39.25 | 39.45 | 6,646,562 | -0.37(-0.93%) |
Mar 18, 2010 | 40.36 | 40.60 | 39.60 | 39.82 | 2,522,844 | -0.46(-1.14%) |
Mar 17, 2010 | 40.70 | 40.74 | 40.11 | 40.28 | 1,788,665 | -0.30(-0.74%) |
Mar 16, 2010 | 40.50 | 40.76 | 40.23 | 40.58 | 2,452,022 | +0.58(+1.45%) |
Mar 15, 2010 | 40.05 | 40.00 | 39.69 | 40.00 | 1,812,880 | -0.09(-0.22%) |
Mar 12, 2010 | 40.61 | 40.90 | 39.85 | 40.09 | 3,050,152 | -0.78(-1.91%) |
Mar 11, 2010 | 40.51 | 41.10 | 40.33 | 40.87 | 1,946,717 | +0.46(+1.14%) |
Mar 10, 2010 | 41.57 | 41.92 | 40.31 | 40.41 | 2,801,378 | -1.04(-2.51%) |
Mar 09, 2010 | 40.88 | 41.82 | 40.80 | 41.45 | 2,543,266 | +0.09(+0.22%) |
Mar 08, 2010 | 41.70 | 42.00 | 41.12 | 41.36 | 2,324,814 | -0.17(-0.41%) |
Mar 05, 2010 | 40.98 | 41.73 | 40.92 | 41.53 | 2,237,346 | +0.87(+2.14%) |
Mar 04, 2010 | 41.25 | 41.33 | 40.32 | 40.66 | 2,719,441 | -0.77(-1.86%) |
Mar 03, 2010 | 40.89 | 41.67 | 40.86 | 41.43 | 2,593,232 | +0.70(+1.72%) |
Mar 02, 2010 | 40.12 | 41.09 | 39.92 | 40.73 | 2,906,789 | +0.71(+1.77%) |