Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 43.19 | 43.93 | 42.33 | 42.58 | 388,790 | -0.61(-1.41%) |
May 27, 2010 | 41.84 | 43.19 | 41.84 | 43.19 | 948,200 | +2.11(+5.14%) |
May 26, 2010 | 41.74 | 41.89 | 40.98 | 41.08 | 482,524 | -0.01(-0.02%) |
May 25, 2010 | 39.52 | 41.17 | 39.52 | 41.09 | 305,340 | -0.62(-1.48%) |
May 24, 2010 | 41.62 | 42.30 | 41.62 | 41.71 | 231,404 | -0.21(-0.51%) |
May 21, 2010 | 39.72 | 41.92 | 39.72 | 41.92 | 371,659 | +1.09(+2.67%) |
May 20, 2010 | 40.73 | 41.58 | 40.64 | 40.83 | 1,421,915 | -2.06(-4.81%) |
May 19, 2010 | 42.70 | 42.98 | 42.18 | 42.89 | 1,223,421 | -0.12(-0.28%) |
May 18, 2010 | 44.04 | 44.12 | 42.91 | 43.01 | 225,987 | -0.61(-1.40%) |
May 17, 2010 | 43.86 | 44.00 | 42.88 | 43.63 | 269,621 | -0.51(-1.16%) |
May 14, 2010 | 44.48 | 44.64 | 43.71 | 44.14 | 2,086,811 | -0.68(-1.53%) |
May 13, 2010 | 45.37 | 45.37 | 44.72 | 44.82 | 94,624 | -0.22(-0.49%) |
May 12, 2010 | 45.37 | 45.37 | 44.59 | 45.04 | 1,029,647 | +0.34(+0.77%) |
May 11, 2010 | 45.14 | 45.41 | 44.33 | 44.70 | 1,438,331 | -0.79(-1.74%) |
May 10, 2010 | 45.12 | 45.54 | 44.95 | 45.49 | 493,042 | +2.40(+5.56%) |
May 07, 2010 | 42.74 | 43.72 | 42.28 | 43.10 | 1,764,611 | +0.38(+0.90%) |
May 06, 2010 | 44.13 | 46.79 | 15.58 | 42.71 | 1,310,581 | -1.75(-3.94%) |
May 05, 2010 | 44.47 | 44.91 | 44.00 | 44.46 | 238,708 | -0.67(-1.48%) |
May 04, 2010 | 46.07 | 46.07 | 44.89 | 45.13 | 1,765,540 | -1.50(-3.21%) |
May 03, 2010 | 46.27 | 46.79 | 46.27 | 46.63 | 153,739 | +0.24(+0.51%) |
Apr 30, 2010 | 47.20 | 47.20 | 46.33 | 46.40 | 681,322 | -0.59(-1.25%) |
Apr 29, 2010 | 46.75 | 47.00 | 46.53 | 46.98 | 152,200 | +0.59(+1.28%) |
Apr 28, 2010 | 46.79 | 46.79 | 45.96 | 46.39 | 227,795 | +0.20(+0.42%) |
Apr 27, 2010 | 47.18 | 47.18 | 46.06 | 46.19 | 405,912 | -1.42(-2.98%) |
Apr 26, 2010 | 47.82 | 47.85 | 47.54 | 47.61 | 139,405 | +0.04(+0.09%) |
Apr 23, 2010 | 47.03 | 47.57 | 47.01 | 47.57 | 186,293 | +0.22(+0.46%) |
Apr 22, 2010 | 46.96 | 47.45 | 46.56 | 47.35 | 824,103 | +0.24(+0.52%) |
Apr 21, 2010 | 47.29 | 47.29 | 46.76 | 47.10 | 116,215 | -0.20(-0.43%) |
Apr 20, 2010 | 47.28 | 47.31 | 46.95 | 47.31 | 161,114 | +0.67(+1.43%) |
Apr 19, 2010 | 46.19 | 46.77 | 46.19 | 46.64 | 414,419 | -0.28(-0.59%) |
Apr 16, 2010 | 47.55 | 47.57 | 46.66 | 46.92 | 221,534 | -1.15(-2.39%) |
Apr 15, 2010 | 48.19 | 48.28 | 47.98 | 48.07 | 1,723,127 | -0.29(-0.61%) |
Apr 14, 2010 | 48.06 | 48.44 | 48.02 | 48.36 | 195,803 | +0.92(+1.94%) |
Apr 13, 2010 | 47.27 | 47.54 | 47.14 | 47.44 | 123,530 | -0.13(-0.27%) |
Apr 12, 2010 | 47.67 | 47.75 | 47.55 | 47.57 | 153,719 | -0.38(-0.80%) |
Apr 09, 2010 | 47.97 | 48.02 | 47.72 | 47.95 | 685,219 | +0.20(+0.43%) |
Apr 08, 2010 | 47.33 | 47.75 | 47.13 | 47.75 | 159,369 | +0.12(+0.26%) |
Apr 07, 2010 | 47.95 | 47.95 | 47.40 | 47.63 | 1,162,935 | -0.36(-0.75%) |
Apr 06, 2010 | 47.82 | 48.11 | 47.64 | 47.98 | 240,535 | +0.08(+0.17%) |
Apr 05, 2010 | 47.65 | 47.91 | 47.47 | 47.90 | 131,873 | +0.65(+1.38%) |
Apr 01, 2010 | 47.09 | 47.25 | 47.25 | 47.25 | 1,059,811 | +1.04(+2.26%) |
Mar 31, 2010 | 46.02 | 46.39 | 45.85 | 46.21 | 215,447 | -0.32(-0.68%) |
Mar 30, 2010 | 46.56 | 46.63 | 46.22 | 46.53 | 91,482 | +0.31(+0.67%) |
Mar 29, 2010 | 46.22 | 46.31 | 45.97 | 46.22 | 58,788 | +0.64(+1.41%) |
Mar 26, 2010 | 46.00 | 46.00 | 45.33 | 45.57 | 110,853 | +0.28(+0.61%) |
Mar 25, 2010 | 45.89 | 45.89 | 45.21 | 45.30 | 78,895 | +0.01(+0.02%) |
Mar 24, 2010 | 45.54 | 45.58 | 45.17 | 45.29 | 144,820 | -0.51(-1.10%) |
Mar 23, 2010 | 45.68 | 45.92 | 45.42 | 45.79 | 514,876 | +0.18(+0.39%) |
Mar 22, 2010 | 45.21 | 45.65 | 44.94 | 45.61 | 80,777 | +0.20(+0.43%) |
Mar 19, 2010 | 45.95 | 46.00 | 45.42 | 45.42 | 138,067 | -0.36(-0.78%) |
Mar 18, 2010 | 46.19 | 46.19 | 45.70 | 45.78 | 731,691 | -0.44(-0.95%) |
Mar 17, 2010 | 46.15 | 46.45 | 45.91 | 46.22 | 248,671 | +0.73(+1.61%) |
Mar 16, 2010 | 45.26 | 45.56 | 45.08 | 45.48 | 1,052,696 | +0.38(+0.85%) |
Mar 15, 2010 | 44.90 | 45.28 | 44.78 | 45.10 | 123,517 | -0.30(-0.66%) |
Mar 12, 2010 | 45.39 | 45.53 | 45.26 | 45.40 | 130,113 | -0.10(-0.21%) |
Mar 11, 2010 | 45.26 | 45.58 | 45.10 | 45.50 | 125,602 | +0.00(+0.00%) |
Mar 10, 2010 | 45.53 | 45.72 | 45.32 | 45.50 | 112,474 | +0.17(+0.38%) |
Mar 09, 2010 | 45.03 | 45.54 | 44.99 | 45.33 | 414,782 | +0.27(+0.60%) |
Mar 08, 2010 | 45.13 | 45.21 | 45.00 | 45.06 | 115,143 | +0.30(+0.67%) |
Mar 05, 2010 | 44.51 | 44.76 | 44.16 | 44.76 | 183,688 | +0.99(+2.25%) |
Mar 04, 2010 | 43.95 | 43.95 | 43.51 | 43.77 | 155,685 | -0.30(-0.68%) |
Mar 03, 2010 | 44.32 | 44.39 | 43.92 | 44.07 | 189,207 | +0.11(+0.24%) |
Mar 02, 2010 | 44.20 | 44.20 | 43.86 | 43.97 | 146,863 | +0.35(+0.80%) |