Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.50 | 46.01 | 45.42 | 45.50 | 10,530,402 | -0.22(-0.49%) |
May 27, 2010 | 45.18 | 45.72 | 44.92 | 45.72 | 14,297,784 | +1.18(+2.66%) |
May 26, 2010 | 45.81 | 45.92 | 44.53 | 44.54 | 3,522 | -1.23(-2.70%) |
May 25, 2010 | 44.93 | 45.77 | 44.67 | 45.77 | 2,223 | +0.12(+0.27%) |
May 24, 2010 | 45.77 | 46.22 | 45.38 | 45.65 | 9,984,247 | -0.13(-0.29%) |
May 21, 2010 | 45.25 | 45.91 | 44.23 | 45.79 | 18,697,070 | +0.13(+0.30%) |
May 20, 2010 | 45.88 | 46.34 | 45.63 | 45.65 | 12,510 | -1.17(-2.51%) |
May 19, 2010 | 47.00 | 47.20 | 46.49 | 46.83 | 11,581,705 | -0.42(-0.89%) |
May 18, 2010 | 47.59 | 47.78 | 47.12 | 47.24 | 1,990 | -0.08(-0.17%) |
May 17, 2010 | 47.11 | 47.40 | 46.79 | 47.32 | 11,068,374 | +0.37(+0.79%) |
May 14, 2010 | 46.95 | 47.53 | 46.62 | 46.95 | 13,505,334 | -0.61(-1.29%) |
May 13, 2010 | 47.71 | 48.11 | 47.53 | 47.57 | 8,492,881 | -0.11(-0.24%) |
May 12, 2010 | 47.72 | 47.86 | 47.33 | 47.68 | 8,381,976 | +0.13(+0.27%) |
May 11, 2010 | 47.92 | 47.97 | 47.50 | 47.55 | 9,944,713 | -0.07(-0.14%) |
May 10, 2010 | 47.73 | 47.84 | 47.41 | 47.62 | 16,159,808 | +1.73(+3.78%) |
May 07, 2010 | 46.57 | 46.77 | 45.49 | 45.89 | 22,654,806 | -2.23(-4.64%) |
May 06, 2010 | 47.53 | 48.24 | 45.54 | 48.12 | 941 | +0.53(+1.12%) |
May 05, 2010 | 47.39 | 47.95 | 47.32 | 47.59 | 14,195,046 | -0.07(-0.16%) |
May 04, 2010 | 48.01 | 48.11 | 47.43 | 47.66 | 47,747 | -0.53(-1.09%) |
May 03, 2010 | 47.82 | 48.47 | 47.67 | 48.19 | 8,878,652 | +0.56(+1.18%) |
Apr 30, 2010 | 48.26 | 48.38 | 47.49 | 47.63 | 10,325,128 | -0.63(-1.30%) |
Apr 29, 2010 | 47.62 | 48.38 | 47.62 | 48.26 | 10,904,308 | +0.80(+1.68%) |
Apr 28, 2010 | 47.55 | 47.72 | 47.07 | 47.46 | 11,248,240 | -0.13(-0.27%) |
Apr 27, 2010 | 47.71 | 48.13 | 47.50 | 47.59 | 12,085,604 | -0.33(-0.69%) |
Apr 26, 2010 | 48.11 | 48.19 | 47.72 | 47.92 | 8,945,363 | -0.09(-0.18%) |
Apr 23, 2010 | 48.05 | 48.14 | 47.74 | 48.01 | 8,779,500 | +0.08(+0.17%) |
Apr 22, 2010 | 47.40 | 48.22 | 47.31 | 47.93 | 10,581,575 | +0.45(+0.95%) |
Apr 21, 2010 | 47.47 | 48.03 | 47.26 | 47.47 | 75,782 | +0.01(+0.03%) |
Apr 20, 2010 | 47.22 | 47.63 | 47.20 | 47.46 | 11,930 | +0.28(+0.60%) |
Apr 19, 2010 | 46.56 | 47.21 | 46.55 | 47.18 | 10,608,638 | +0.60(+1.29%) |
Apr 16, 2010 | 46.63 | 46.74 | 46.10 | 46.58 | 11,673,787 | -0.09(-0.19%) |
Apr 15, 2010 | 46.76 | 46.89 | 46.54 | 46.66 | 7,065,380 | -0.18(-0.37%) |
Apr 14, 2010 | 46.68 | 46.91 | 46.59 | 46.84 | 9,178,665 | +0.34(+0.73%) |
Apr 13, 2010 | 46.34 | 46.59 | 46.09 | 46.50 | 8,369,975 | +0.26(+0.57%) |
Apr 12, 2010 | 46.40 | 46.45 | 46.13 | 46.24 | 5,965,454 | -0.10(-0.22%) |
Apr 09, 2010 | 46.33 | 46.40 | 45.98 | 46.34 | 8,334,046 | -0.05(-0.12%) |
Apr 08, 2010 | 45.81 | 46.58 | 45.79 | 46.39 | 10,583,685 | +0.72(+1.57%) |
Apr 07, 2010 | 45.75 | 45.97 | 45.38 | 45.68 | 9,817,012 | -0.07(-0.16%) |
Apr 06, 2010 | 45.73 | 45.85 | 45.64 | 45.75 | 4,917,988 | -0.23(-0.50%) |
Apr 05, 2010 | 45.72 | 46.02 | 45.72 | 45.98 | 7,225,480 | +0.38(+0.84%) |
Apr 01, 2010 | 45.25 | 45.60 | 45.60 | 45.60 | 8,113,336 | +0.58(+1.29%) |
Mar 31, 2010 | 45.31 | 45.47 | 44.96 | 45.02 | 8,545,135 | -0.35(-0.77%) |
Mar 30, 2010 | 45.28 | 45.54 | 45.15 | 45.37 | 7,549,010 | +0.11(+0.25%) |
Mar 29, 2010 | 45.52 | 45.53 | 44.93 | 45.25 | 9,667,106 | -0.13(-0.28%) |
Mar 26, 2010 | 45.27 | 45.51 | 45.16 | 45.38 | 8,868,940 | +0.24(+0.54%) |
Mar 25, 2010 | 45.29 | 45.50 | 45.10 | 45.14 | 8,456,218 | +0.07(+0.15%) |
Mar 24, 2010 | 45.20 | 45.33 | 44.92 | 45.07 | 9,431,652 | -0.37(-0.82%) |
Mar 23, 2010 | 45.30 | 45.44 | 45.09 | 45.44 | 11,942,339 | +0.23(+0.51%) |
Mar 22, 2010 | 44.58 | 45.37 | 44.46 | 45.21 | 10,947,329 | +0.32(+0.72%) |
Mar 19, 2010 | 45.13 | 45.15 | 44.53 | 44.89 | 15,162,053 | -0.10(-0.22%) |
Mar 18, 2010 | 44.85 | 45.03 | 44.77 | 44.99 | 9,198,926 | +0.20(+0.45%) |
Mar 17, 2010 | 44.69 | 44.83 | 44.44 | 44.79 | 7,141,929 | +0.21(+0.47%) |
Mar 16, 2010 | 44.68 | 44.69 | 44.40 | 44.58 | 8,456,270 | +0.09(+0.21%) |
Mar 15, 2010 | 44.36 | 44.54 | 44.36 | 44.48 | 8,470,376 | +0.27(+0.61%) |
Mar 12, 2010 | 44.17 | 44.52 | 44.10 | 44.21 | 9,784,309 | +0.22(+0.49%) |
Mar 11, 2010 | 43.72 | 44.00 | 43.63 | 44.00 | 6,447,932 | +0.18(+0.42%) |
Mar 10, 2010 | 43.87 | 44.02 | 43.67 | 43.82 | 10,226,691 | -0.11(-0.25%) |
Mar 09, 2010 | 43.85 | 44.19 | 43.75 | 43.92 | 10,562,706 | -0.01(-0.03%) |
Mar 08, 2010 | 43.46 | 44.22 | 43.34 | 43.94 | 17,526,986 | +0.98(+2.28%) |
Mar 05, 2010 | 42.99 | 43.02 | 42.68 | 42.96 | 12,086,502 | +0.16(+0.38%) |
Mar 04, 2010 | 42.93 | 43.04 | 42.71 | 42.80 | 8,830,649 | -0.13(-0.31%) |
Mar 03, 2010 | 43.35 | 43.41 | 42.81 | 42.93 | 9,479,645 | -0.30(-0.69%) |
Mar 02, 2010 | 43.47 | 43.47 | 43.12 | 43.23 | 9,295,255 | +0.06(+0.14%) |