Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 41.91 | 42.80 | 41.31 | 41.91 | 6,589,388 | -0.64(-1.49%) |
May 27, 2010 | 41.81 | 42.56 | 41.24 | 42.55 | 7,396,321 | +2.38(+5.93%) |
May 26, 2010 | 41.21 | 41.74 | 39.95 | 40.17 | 10,456,999 | -0.15(-0.36%) |
May 25, 2010 | 37.57 | 40.32 | 37.44 | 40.32 | 1,716 | +1.19(+3.04%) |
May 24, 2010 | 39.59 | 40.63 | 39.13 | 39.13 | 6,918,156 | -0.61(-1.54%) |
May 21, 2010 | 37.58 | 40.23 | 37.52 | 39.74 | 12,530,477 | +1.39(+3.62%) |
May 20, 2010 | 38.25 | 39.63 | 38.07 | 38.35 | 1,538 | -2.59(-6.32%) |
May 19, 2010 | 41.34 | 41.79 | 39.58 | 40.94 | 11,642,757 | -0.81(-1.93%) |
May 18, 2010 | 43.23 | 43.68 | 41.56 | 41.74 | 11,227,034 | -0.73(-1.71%) |
May 17, 2010 | 43.64 | 43.91 | 41.44 | 42.47 | 12,129,774 | -1.51(-3.43%) |
May 14, 2010 | 43.98 | 44.92 | 42.99 | 43.98 | 11,139,071 | -1.30(-2.86%) |
May 13, 2010 | 45.16 | 46.65 | 45.01 | 45.27 | 8,433,704 | -0.03(-0.07%) |
May 12, 2010 | 44.38 | 45.50 | 44.29 | 45.31 | 9,118,663 | +1.31(+2.98%) |
May 11, 2010 | 44.79 | 45.02 | 43.90 | 43.99 | 9,494,820 | -0.77(-1.73%) |
May 10, 2010 | 44.33 | 44.90 | 44.21 | 44.77 | 10,764,369 | +2.59(+6.13%) |
May 07, 2010 | 42.58 | 43.42 | 40.72 | 42.18 | 10,998,561 | +0.21(+0.51%) |
May 06, 2010 | 42.75 | 44.53 | 39.77 | 41.97 | 15,049,687 | -0.03(-0.08%) |
May 05, 2010 | 42.66 | 44.27 | 41.84 | 42.00 | 12,924,468 | -1.18(-2.74%) |
May 04, 2010 | 44.35 | 44.53 | 42.77 | 43.19 | 10,810,864 | -2.00(-4.42%) |
May 03, 2010 | 45.76 | 45.90 | 44.44 | 45.19 | 9,658,405 | -0.29(-0.65%) |
Apr 30, 2010 | 47.01 | 47.04 | 45.36 | 45.48 | 7,374,308 | -1.04(-2.24%) |
Apr 29, 2010 | 47.22 | 47.31 | 46.05 | 46.52 | 7,705,731 | -0.23(-0.49%) |
Apr 28, 2010 | 46.52 | 46.92 | 45.95 | 46.75 | 8,079,339 | +0.56(+1.22%) |
Apr 27, 2010 | 47.66 | 47.94 | 46.02 | 46.19 | 11,369,123 | -2.10(-4.34%) |
Apr 26, 2010 | 48.55 | 49.17 | 48.04 | 48.28 | 5,504,777 | -0.15(-0.30%) |
Apr 23, 2010 | 47.10 | 48.43 | 47.10 | 48.43 | 5,262,262 | +1.34(+2.84%) |
Apr 22, 2010 | 46.16 | 47.24 | 45.59 | 47.09 | 7,810,212 | +0.16(+0.35%) |
Apr 21, 2010 | 46.92 | 47.20 | 45.98 | 46.93 | 9,569,646 | +0.17(+0.37%) |
Apr 20, 2010 | 46.86 | 47.30 | 46.37 | 46.76 | 7,467,460 | +0.31(+0.67%) |
Apr 19, 2010 | 46.46 | 46.70 | 45.36 | 46.45 | 11,045,469 | -0.51(-1.09%) |
Apr 16, 2010 | 48.13 | 48.34 | 46.38 | 46.96 | 10,382,448 | -1.44(-2.97%) |
Apr 15, 2010 | 48.84 | 49.14 | 48.35 | 48.40 | 4,678,101 | -0.50(-1.02%) |
Apr 14, 2010 | 48.76 | 49.09 | 48.33 | 48.90 | 6,515,396 | +0.66(+1.37%) |
Apr 13, 2010 | 48.28 | 48.66 | 47.73 | 48.24 | 4,983,823 | -0.23(-0.47%) |
Apr 12, 2010 | 48.73 | 49.26 | 48.26 | 48.46 | 5,959,624 | -0.11(-0.22%) |
Apr 09, 2010 | 48.73 | 49.19 | 48.27 | 48.57 | 6,191,120 | +0.19(+0.39%) |
Apr 08, 2010 | 48.03 | 48.49 | 47.46 | 48.38 | 8,012,653 | -0.02(-0.05%) |
Apr 07, 2010 | 48.81 | 49.19 | 47.95 | 48.41 | 7,925,753 | -0.49(-1.00%) |
Apr 06, 2010 | 48.63 | 49.26 | 48.37 | 48.90 | 4,543,929 | +0.55(+1.13%) |
Apr 05, 2010 | 47.92 | 48.90 | 47.78 | 48.35 | 4,544,200 | +0.95(+2.00%) |
Apr 01, 2010 | 47.06 | 47.40 | 47.40 | 47.40 | 4,102,527 | +1.07(+2.31%) |
Mar 31, 2010 | 46.18 | 46.91 | 46.15 | 46.34 | 5,157,410 | +0.07(+0.16%) |
Mar 30, 2010 | 47.27 | 47.27 | 45.75 | 46.26 | 7,268,381 | -0.51(-1.08%) |
Mar 29, 2010 | 46.05 | 47.00 | 45.96 | 46.77 | 7,713,308 | +1.31(+2.89%) |
Mar 26, 2010 | 45.17 | 46.18 | 44.85 | 45.45 | 9,897,670 | +0.64(+1.44%) |
Mar 25, 2010 | 46.95 | 47.20 | 44.70 | 44.81 | 11,235,370 | -1.61(-3.46%) |
Mar 24, 2010 | 46.40 | 46.96 | 46.19 | 46.42 | 7,975,916 | -0.49(-1.04%) |
Mar 23, 2010 | 45.59 | 47.01 | 45.33 | 46.91 | 8,004,130 | +1.39(+3.05%) |
Mar 22, 2010 | 44.35 | 45.67 | 44.08 | 45.52 | 6,072,373 | +0.36(+0.79%) |
Mar 19, 2010 | 46.10 | 46.48 | 44.90 | 45.16 | 11,842,793 | -0.78(-1.70%) |
Mar 18, 2010 | 47.14 | 47.50 | 45.92 | 45.94 | 11,315,424 | -1.13(-2.41%) |
Mar 17, 2010 | 46.97 | 47.92 | 46.95 | 47.08 | 7,734,463 | +0.28(+0.59%) |
Mar 16, 2010 | 46.06 | 46.86 | 46.01 | 46.80 | 7,808,948 | +1.21(+2.67%) |
Mar 15, 2010 | 45.12 | 45.58 | 44.92 | 45.58 | 7,385,944 | -0.73(-1.57%) |
Mar 12, 2010 | 46.28 | 46.72 | 45.95 | 46.31 | 7,418,435 | +0.48(+1.05%) |
Mar 11, 2010 | 45.40 | 45.97 | 44.98 | 45.83 | 5,813,192 | -0.02(-0.05%) |
Mar 10, 2010 | 45.66 | 46.42 | 45.32 | 45.85 | 7,974,841 | +0.20(+0.45%) |
Mar 09, 2010 | 45.11 | 46.10 | 45.01 | 45.65 | 6,045,711 | -0.02(-0.05%) |
Mar 08, 2010 | 46.05 | 46.28 | 45.40 | 45.67 | 4,646,640 | -0.26(-0.57%) |
Mar 05, 2010 | 44.94 | 46.12 | 44.90 | 45.93 | 6,234,250 | +1.60(+3.60%) |
Mar 04, 2010 | 44.39 | 44.90 | 43.86 | 44.34 | 5,877,504 | +0.11(+0.24%) |
Mar 03, 2010 | 44.47 | 45.10 | 44.21 | 44.23 | 6,931,140 | +0.33(+0.74%) |
Mar 02, 2010 | 43.19 | 44.64 | 43.12 | 43.90 | 9,056,288 | +1.14(+2.67%) |