Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.84 | 43.15 | 42.36 | 42.84 | 24,908,336 | -0.28(-0.66%) |
May 27, 2010 | 42.41 | 43.13 | 41.93 | 43.13 | 26,300,154 | +1.63(+3.93%) |
May 26, 2010 | 42.45 | 42.63 | 41.43 | 41.50 | 9,364 | -0.59(-1.41%) |
May 25, 2010 | 41.61 | 42.16 | 41.06 | 42.09 | 1,724 | -0.50(-1.18%) |
May 24, 2010 | 43.04 | 43.14 | 42.52 | 42.59 | 18,175,022 | -0.60(-1.40%) |
May 21, 2010 | 41.96 | 43.29 | 41.76 | 43.20 | 27,450,974 | -0.08(-0.18%) |
May 20, 2010 | 43.05 | 43.73 | 42.64 | 43.27 | 1,379 | -1.15(-2.59%) |
May 19, 2010 | 44.28 | 44.66 | 43.81 | 44.42 | 18,577,036 | -0.09(-0.21%) |
May 18, 2010 | 45.42 | 45.62 | 44.30 | 44.52 | 4,983 | -0.56(-1.25%) |
May 17, 2010 | 44.88 | 45.21 | 44.05 | 45.08 | 25,336,392 | +0.36(+0.80%) |
May 14, 2010 | 44.72 | 45.10 | 44.23 | 44.72 | 23,682,538 | -0.63(-1.38%) |
May 13, 2010 | 45.85 | 46.00 | 45.25 | 45.35 | 18,866,286 | -0.66(-1.42%) |
May 12, 2010 | 45.84 | 46.23 | 45.60 | 46.00 | 16,111,485 | +0.21(+0.45%) |
May 11, 2010 | 46.25 | 46.36 | 45.71 | 45.79 | 6,695 | -0.11(-0.24%) |
May 10, 2010 | 45.54 | 46.04 | 45.12 | 45.90 | 25,516,952 | +1.60(+3.62%) |
May 07, 2010 | 44.37 | 45.17 | 43.90 | 44.30 | 38,058,924 | -0.52(-1.17%) |
May 06, 2010 | 44.51 | 46.09 | 41.08 | 44.82 | 23,733 | -0.93(-2.04%) |
May 05, 2010 | 45.90 | 46.39 | 45.69 | 45.76 | 22,674,646 | -0.65(-1.39%) |
May 04, 2010 | 47.12 | 47.25 | 45.75 | 46.40 | 1,028 | -1.19(-2.50%) |
May 03, 2010 | 47.09 | 47.93 | 46.73 | 47.59 | 20,276,514 | +0.80(+1.71%) |
Apr 30, 2010 | 47.33 | 47.77 | 46.71 | 46.79 | 24,211,168 | -0.49(-1.03%) |
Apr 29, 2010 | 46.65 | 47.69 | 46.65 | 47.28 | 21,362,166 | +0.96(+2.07%) |
Apr 28, 2010 | 46.32 | 46.50 | 45.88 | 46.32 | 21,085,698 | +0.22(+0.49%) |
Apr 27, 2010 | 47.16 | 47.41 | 46.01 | 46.10 | 1,371 | -1.36(-2.86%) |
Apr 26, 2010 | 47.42 | 47.77 | 47.31 | 47.46 | 17,042,744 | -0.05(-0.10%) |
Apr 23, 2010 | 46.56 | 47.56 | 46.51 | 47.50 | 17,261,104 | +0.84(+1.81%) |
Apr 22, 2010 | 46.60 | 46.80 | 46.33 | 46.66 | 16,398,004 | -0.41(-0.88%) |
Apr 21, 2010 | 47.29 | 47.50 | 46.68 | 47.07 | 151,638 | -0.07(-0.16%) |
Apr 20, 2010 | 47.01 | 47.32 | 46.92 | 47.15 | 870 | +0.42(+0.90%) |
Apr 19, 2010 | 46.11 | 46.83 | 46.00 | 46.73 | 16,247,817 | +0.33(+0.71%) |
Apr 16, 2010 | 46.81 | 47.06 | 46.13 | 46.40 | 22,392,536 | -0.48(-1.03%) |
Apr 15, 2010 | 46.32 | 46.98 | 46.26 | 46.88 | 16,885,826 | +0.58(+1.25%) |
Apr 14, 2010 | 46.23 | 46.32 | 45.98 | 46.30 | 12,688,239 | +0.21(+0.46%) |
Apr 13, 2010 | 46.21 | 46.29 | 45.55 | 46.09 | 13,885,420 | -0.13(-0.27%) |
Apr 12, 2010 | 45.68 | 46.43 | 45.61 | 46.21 | 17,403,698 | +0.53(+1.17%) |
Apr 09, 2010 | 44.84 | 45.75 | 44.82 | 45.68 | 17,064,450 | +1.06(+2.37%) |
Apr 08, 2010 | 44.20 | 44.82 | 44.03 | 44.62 | 11,975,502 | +0.17(+0.37%) |
Apr 07, 2010 | 44.63 | 44.72 | 44.22 | 44.46 | 16,414,024 | -0.29(-0.65%) |
Apr 06, 2010 | 44.57 | 44.82 | 44.36 | 44.75 | 11,294,894 | +0.26(+0.58%) |
Apr 05, 2010 | 44.23 | 44.67 | 44.09 | 44.49 | 14,111,918 | +0.43(+0.96%) |
Apr 01, 2010 | 43.90 | 44.07 | 44.07 | 44.07 | 13,678,124 | +0.49(+1.13%) |
Mar 31, 2010 | 43.36 | 43.75 | 43.14 | 43.57 | 17,187,048 | +0.30(+0.70%) |
Mar 30, 2010 | 43.25 | 43.38 | 43.07 | 43.27 | 11,095,720 | +0.04(+0.09%) |
Mar 29, 2010 | 42.87 | 43.35 | 42.80 | 43.23 | 15,346,536 | +0.46(+1.07%) |
Mar 26, 2010 | 42.52 | 43.03 | 42.42 | 42.77 | 18,125,146 | +0.36(+0.85%) |
Mar 25, 2010 | 42.75 | 42.88 | 42.34 | 42.40 | 18,291,810 | -0.07(-0.18%) |
Mar 24, 2010 | 42.67 | 42.81 | 42.39 | 42.48 | 15,659,161 | -0.48(-1.12%) |
Mar 23, 2010 | 42.77 | 42.97 | 42.54 | 42.96 | 13,934,495 | +0.43(+1.00%) |
Mar 22, 2010 | 42.62 | 43.03 | 42.52 | 42.54 | 16,216,626 | -0.55(-1.27%) |
Mar 19, 2010 | 43.11 | 43.19 | 42.46 | 43.08 | 28,908,724 | +0.13(+0.29%) |
Mar 18, 2010 | 43.01 | 43.13 | 42.66 | 42.96 | 17,257,718 | +0.05(+0.12%) |
Mar 17, 2010 | 42.62 | 43.13 | 42.61 | 42.90 | 17,911,834 | +0.40(+0.93%) |
Mar 16, 2010 | 42.46 | 42.59 | 42.18 | 42.51 | 17,104,904 | +0.24(+0.56%) |
Mar 15, 2010 | 42.24 | 42.31 | 41.86 | 42.27 | 15,328,490 | -0.09(-0.20%) |
Mar 12, 2010 | 42.62 | 42.66 | 42.24 | 42.36 | 13,369,671 | -0.16(-0.36%) |
Mar 11, 2010 | 42.56 | 42.57 | 42.26 | 42.51 | 12,230,768 | +0.02(+0.04%) |
Mar 10, 2010 | 42.60 | 42.71 | 42.09 | 42.50 | 25,501,382 | -0.20(-0.46%) |
Mar 09, 2010 | 42.69 | 43.04 | 42.52 | 42.69 | 14,763,940 | -0.20(-0.46%) |
Mar 08, 2010 | 42.80 | 43.03 | 42.61 | 42.89 | 11,272,415 | +0.20(+0.46%) |
Mar 05, 2010 | 42.26 | 42.79 | 42.24 | 42.69 | 15,229,391 | +0.70(+1.67%) |
Mar 04, 2010 | 42.02 | 42.23 | 41.78 | 41.99 | 16,393,999 | -0.03(-0.07%) |
Mar 03, 2010 | 42.31 | 42.43 | 41.98 | 42.02 | 14,260,934 | -0.11(-0.26%) |
Mar 02, 2010 | 42.05 | 42.47 | 41.95 | 42.13 | 16,110,825 | +0.29(+0.70%) |