Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 40.47 | 41.10 | 40.25 | 40.47 | 4,214,194 | -0.40(-0.99%) |
May 27, 2010 | 39.74 | 40.87 | 39.68 | 40.87 | 3,079,416 | +1.43(+3.62%) |
May 26, 2010 | 39.55 | 39.85 | 39.24 | 39.44 | 185 | +0.19(+0.48%) |
May 25, 2010 | 39.03 | 39.32 | 38.42 | 39.25 | 21,385 | -0.53(-1.33%) |
May 24, 2010 | 39.99 | 40.50 | 39.70 | 39.78 | 2,489,071 | -0.43(-1.07%) |
May 21, 2010 | 39.89 | 40.34 | 39.31 | 40.21 | 3,803,435 | -0.08(-0.19%) |
May 20, 2010 | 40.61 | 41.00 | 40.19 | 40.29 | 37,593 | -1.11(-2.68%) |
May 19, 2010 | 41.40 | 41.66 | 41.17 | 41.40 | 2,337,083 | -0.08(-0.20%) |
May 18, 2010 | 41.83 | 42.10 | 41.41 | 41.48 | 127,067 | -0.28(-0.67%) |
May 17, 2010 | 41.81 | 41.93 | 41.31 | 41.76 | 2,832,081 | +0.03(+0.06%) |
May 14, 2010 | 41.73 | 42.41 | 41.59 | 41.73 | 2,817,608 | -0.67(-1.59%) |
May 13, 2010 | 42.40 | 43.01 | 41.95 | 42.41 | 2,974,685 | -0.16(-0.38%) |
May 12, 2010 | 41.77 | 42.73 | 41.77 | 42.57 | 2,770,174 | +0.72(+1.73%) |
May 11, 2010 | 41.89 | 42.35 | 41.74 | 41.85 | 33,536 | +0.52(+1.27%) |
May 10, 2010 | 41.05 | 41.32 | 40.90 | 41.32 | 3,844,633 | +0.92(+2.27%) |
May 07, 2010 | 40.84 | 41.03 | 39.87 | 40.41 | 5,208,578 | -0.43(-1.06%) |
May 06, 2010 | 42.16 | 42.29 | 38.71 | 40.84 | 4,695,096 | -1.47(-3.48%) |
May 05, 2010 | 42.39 | 42.43 | 41.90 | 42.31 | 2,152,029 | -0.15(-0.35%) |
May 04, 2010 | 43.19 | 43.23 | 42.26 | 42.46 | 46,019 | -1.03(-2.37%) |
May 03, 2010 | 43.47 | 43.70 | 43.24 | 43.49 | 2,172,640 | +0.15(+0.34%) |
Apr 30, 2010 | 43.02 | 43.65 | 42.79 | 43.34 | 2,667,687 | +0.39(+0.92%) |
Apr 29, 2010 | 42.77 | 43.26 | 42.47 | 42.95 | 1,787,139 | +0.32(+0.75%) |
Apr 28, 2010 | 43.11 | 43.22 | 42.50 | 42.63 | 3,696,031 | -0.22(-0.51%) |
Apr 27, 2010 | 43.28 | 43.79 | 42.75 | 42.84 | 43,496 | -0.73(-1.68%) |
Apr 26, 2010 | 43.85 | 44.02 | 43.56 | 43.57 | 1,821,861 | -0.29(-0.67%) |
Apr 23, 2010 | 43.62 | 43.87 | 43.39 | 43.87 | 1,773,657 | +0.11(+0.24%) |
Apr 22, 2010 | 43.53 | 43.83 | 43.24 | 43.76 | 2,630,290 | +0.04(+0.10%) |
Apr 21, 2010 | 43.72 | 43.82 | 43.46 | 43.72 | 324,266 | +0.16(+0.37%) |
Apr 20, 2010 | 43.14 | 43.56 | 43.05 | 43.56 | 1,078 | +0.61(+1.43%) |
Apr 19, 2010 | 42.66 | 42.98 | 42.50 | 42.95 | 2,115,513 | +0.19(+0.45%) |
Apr 16, 2010 | 43.19 | 43.31 | 42.59 | 42.75 | 2,562,103 | -0.46(-1.07%) |
Apr 15, 2010 | 43.45 | 43.52 | 43.01 | 43.22 | 2,449,614 | -0.17(-0.39%) |
Apr 14, 2010 | 43.60 | 43.85 | 43.19 | 43.39 | 2,813,408 | -0.15(-0.34%) |
Apr 13, 2010 | 43.78 | 43.78 | 43.26 | 43.54 | 2,438,760 | -0.29(-0.67%) |
Apr 12, 2010 | 44.03 | 44.17 | 43.73 | 43.83 | 1,459,400 | -0.03(-0.06%) |
Apr 09, 2010 | 43.69 | 43.92 | 43.23 | 43.86 | 1,639,135 | +0.15(+0.35%) |
Apr 08, 2010 | 43.69 | 43.85 | 43.41 | 43.70 | 2,512,437 | -0.07(-0.16%) |
Apr 07, 2010 | 44.67 | 44.74 | 43.57 | 43.77 | 4,443,053 | -1.05(-2.34%) |
Apr 06, 2010 | 43.39 | 44.96 | 43.15 | 44.82 | 4,142,986 | +1.49(+3.43%) |
Apr 05, 2010 | 43.90 | 43.90 | 42.69 | 43.33 | 5,153,363 | -0.55(-1.26%) |
Apr 01, 2010 | 43.59 | 43.89 | 43.89 | 43.89 | 1,473,513 | +0.52(+1.19%) |
Mar 31, 2010 | 43.48 | 43.64 | 43.06 | 43.37 | 1,673,632 | -0.37(-0.85%) |
Mar 30, 2010 | 43.44 | 43.78 | 43.31 | 43.74 | 1,808,767 | +0.23(+0.54%) |
Mar 29, 2010 | 42.97 | 43.58 | 42.95 | 43.51 | 1,781,043 | +0.71(+1.66%) |
Mar 26, 2010 | 42.31 | 42.91 | 42.19 | 42.80 | 2,531,355 | +0.47(+1.12%) |
Mar 25, 2010 | 42.33 | 42.59 | 41.85 | 42.33 | 3,664,302 | +0.10(+0.24%) |
Mar 24, 2010 | 42.65 | 42.65 | 42.20 | 42.23 | 1,525,138 | -0.46(-1.09%) |
Mar 23, 2010 | 42.66 | 42.93 | 42.51 | 42.69 | 1,800,452 | +0.09(+0.20%) |
Mar 22, 2010 | 42.87 | 43.12 | 42.57 | 42.60 | 2,125,004 | -0.42(-0.97%) |
Mar 19, 2010 | 42.83 | 43.14 | 42.72 | 43.02 | 3,610,649 | +0.17(+0.40%) |
Mar 18, 2010 | 42.85 | 42.89 | 42.34 | 42.85 | 2,914,380 | -0.11(-0.26%) |
Mar 17, 2010 | 42.82 | 43.00 | 42.53 | 42.96 | 2,422,200 | +0.17(+0.40%) |
Mar 16, 2010 | 42.09 | 42.85 | 41.81 | 42.79 | 1,867,501 | +0.77(+1.84%) |
Mar 15, 2010 | 41.76 | 42.08 | 41.76 | 42.02 | 1,386,505 | +0.30(+0.72%) |
Mar 12, 2010 | 42.58 | 42.58 | 41.66 | 41.72 | 1,346,452 | -0.83(-1.94%) |
Mar 11, 2010 | 42.27 | 42.55 | 42.09 | 42.55 | 1,419,353 | +0.15(+0.35%) |
Mar 10, 2010 | 42.13 | 42.42 | 42.06 | 42.40 | 1,887,023 | +0.19(+0.44%) |
Mar 09, 2010 | 42.30 | 42.43 | 42.07 | 42.21 | 2,352,346 | -0.20(-0.48%) |
Mar 08, 2010 | 42.37 | 42.49 | 42.27 | 42.41 | 2,025,773 | +0.05(+0.13%) |
Mar 05, 2010 | 41.73 | 42.46 | 41.58 | 42.36 | 2,780,746 | +0.65(+1.55%) |
Mar 04, 2010 | 41.49 | 41.73 | 41.20 | 41.71 | 2,096,944 | +0.22(+0.53%) |
Mar 03, 2010 | 41.83 | 41.93 | 41.40 | 41.49 | 2,215,829 | -0.33(-0.79%) |
Mar 02, 2010 | 41.65 | 41.97 | 41.65 | 41.83 | 3,455,244 | +0.36(+0.87%) |