Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 40.08 | 40.78 | 39.88 | 40.08 | 2,969,362 | -0.76(-1.86%) |
May 27, 2010 | 39.47 | 40.86 | 39.32 | 40.84 | 4,556,078 | +3.02(+7.97%) |
May 26, 2010 | 39.11 | 39.28 | 37.68 | 37.82 | 1,551 | -0.74(-1.93%) |
May 25, 2010 | 37.42 | 38.57 | 37.17 | 38.57 | 234 | +0.12(+0.31%) |
May 24, 2010 | 38.92 | 39.68 | 38.44 | 38.45 | 3,210,632 | -0.67(-1.70%) |
May 21, 2010 | 37.59 | 39.87 | 37.59 | 39.11 | 5,300,716 | +0.39(+1.01%) |
May 20, 2010 | 38.89 | 39.93 | 38.64 | 38.72 | 1,205 | -2.52(-6.11%) |
May 19, 2010 | 42.24 | 42.56 | 40.27 | 41.24 | 5,470,651 | -1.55(-3.61%) |
May 18, 2010 | 43.50 | 44.70 | 42.61 | 42.79 | 993 | -0.19(-0.44%) |
May 17, 2010 | 43.80 | 44.10 | 41.52 | 42.98 | 6,244,127 | -0.83(-1.89%) |
May 14, 2010 | 43.80 | 45.27 | 43.27 | 43.80 | 4,153,470 | -1.55(-3.43%) |
May 13, 2010 | 45.53 | 45.98 | 45.20 | 45.36 | 5,520,608 | -0.25(-0.54%) |
May 12, 2010 | 43.32 | 46.26 | 43.32 | 45.61 | 7,569,245 | +2.49(+5.79%) |
May 11, 2010 | 43.43 | 43.85 | 42.87 | 43.11 | 48,221 | +1.29(+3.08%) |
May 10, 2010 | 41.21 | 41.86 | 40.99 | 41.82 | 5,129,894 | +2.57(+6.55%) |
May 07, 2010 | 41.78 | 41.80 | 38.95 | 39.25 | 9,263,447 | -1.06(-2.63%) |
May 06, 2010 | 43.06 | 44.01 | 39.19 | 40.31 | 234 | -2.55(-5.94%) |
May 05, 2010 | 43.15 | 43.69 | 42.67 | 42.86 | 3,971,922 | -1.04(-2.37%) |
May 04, 2010 | 44.97 | 44.97 | 43.27 | 43.90 | 21,965 | -1.90(-4.14%) |
May 03, 2010 | 45.49 | 45.91 | 44.70 | 45.79 | 3,316,433 | +0.66(+1.46%) |
Apr 30, 2010 | 47.16 | 47.30 | 45.03 | 45.14 | 3,538,748 | -1.96(-4.15%) |
Apr 29, 2010 | 45.79 | 47.38 | 45.78 | 47.09 | 4,582,132 | +1.65(+3.63%) |
Apr 28, 2010 | 45.15 | 45.91 | 44.94 | 45.44 | 3,249,206 | +0.81(+1.82%) |
Apr 27, 2010 | 44.82 | 45.94 | 44.49 | 44.63 | 9,674 | -0.65(-1.43%) |
Apr 26, 2010 | 45.36 | 46.04 | 45.03 | 45.28 | 2,000,723 | -0.32(-0.71%) |
Apr 23, 2010 | 45.37 | 45.61 | 44.66 | 45.61 | 2,774,546 | +0.24(+0.53%) |
Apr 22, 2010 | 44.53 | 45.44 | 44.03 | 45.37 | 2,116,956 | +0.43(+0.95%) |
Apr 21, 2010 | 44.67 | 45.03 | 44.23 | 44.94 | 9,432 | +0.21(+0.48%) |
Apr 20, 2010 | 43.75 | 44.84 | 43.75 | 44.73 | 14,368 | +1.33(+3.07%) |
Apr 19, 2010 | 42.93 | 43.63 | 42.71 | 43.39 | 2,893,744 | +0.12(+0.28%) |
Apr 16, 2010 | 43.54 | 44.02 | 42.41 | 43.27 | 4,403,883 | -0.58(-1.32%) |
Apr 15, 2010 | 43.60 | 44.15 | 43.56 | 43.85 | 3,400,731 | -0.30(-0.68%) |
Apr 14, 2010 | 43.96 | 44.21 | 43.68 | 44.15 | 2,789,135 | +0.52(+1.19%) |
Apr 13, 2010 | 43.69 | 43.73 | 43.25 | 43.63 | 2,336,623 | -0.09(-0.21%) |
Apr 12, 2010 | 43.72 | 43.88 | 43.09 | 43.73 | 2,945,019 | +0.36(+0.83%) |
Apr 09, 2010 | 42.60 | 43.80 | 42.55 | 43.37 | 3,202,527 | +0.88(+2.07%) |
Apr 08, 2010 | 41.93 | 42.51 | 41.43 | 42.49 | 3,546,976 | +0.34(+0.81%) |
Apr 07, 2010 | 42.71 | 42.88 | 41.86 | 42.15 | 3,508,397 | -0.54(-1.26%) |
Apr 06, 2010 | 42.25 | 43.13 | 41.95 | 42.68 | 3,987,080 | +0.63(+1.50%) |
Apr 05, 2010 | 41.16 | 42.30 | 40.79 | 42.05 | 3,449,550 | +1.39(+3.42%) |
Apr 01, 2010 | 40.05 | 40.66 | 40.66 | 40.66 | 3,021,874 | +0.93(+2.34%) |
Mar 31, 2010 | 40.05 | 40.06 | 39.52 | 39.73 | 1,880,990 | -0.49(-1.21%) |
Mar 30, 2010 | 40.26 | 40.77 | 40.01 | 40.22 | 2,595,213 | +0.09(+0.21%) |
Mar 29, 2010 | 39.67 | 40.22 | 39.65 | 40.13 | 2,669,334 | +0.61(+1.56%) |
Mar 26, 2010 | 39.58 | 39.85 | 39.10 | 39.52 | 1,673,028 | +0.03(+0.09%) |
Mar 25, 2010 | 40.49 | 40.49 | 39.40 | 39.48 | 2,744,949 | -0.47(-1.18%) |
Mar 24, 2010 | 39.20 | 40.17 | 38.91 | 39.95 | 4,569,317 | +0.79(+2.01%) |
Mar 23, 2010 | 38.75 | 39.25 | 38.49 | 39.17 | 1,759,331 | +0.42(+1.08%) |
Mar 22, 2010 | 38.29 | 38.81 | 38.12 | 38.75 | 2,580,674 | +0.09(+0.24%) |
Mar 19, 2010 | 39.32 | 39.46 | 38.46 | 38.65 | 3,032,628 | -0.59(-1.50%) |
Mar 18, 2010 | 39.54 | 39.72 | 38.98 | 39.24 | 1,723,273 | -0.22(-0.56%) |
Mar 17, 2010 | 39.24 | 39.78 | 39.24 | 39.46 | 2,110,725 | +0.30(+0.76%) |
Mar 16, 2010 | 39.07 | 39.23 | 38.73 | 39.17 | 1,595,281 | +0.15(+0.37%) |
Mar 15, 2010 | 38.60 | 39.02 | 38.52 | 39.02 | 2,309,386 | -0.26(-0.67%) |
Mar 12, 2010 | 39.40 | 39.57 | 39.11 | 39.28 | 2,045,643 | +0.11(+0.28%) |
Mar 11, 2010 | 38.64 | 39.20 | 38.40 | 39.17 | 2,298,667 | +0.50(+1.28%) |
Mar 10, 2010 | 38.76 | 38.93 | 38.50 | 38.68 | 2,236,504 | +0.12(+0.31%) |
Mar 09, 2010 | 38.15 | 38.82 | 38.15 | 38.56 | 2,326,960 | +0.21(+0.56%) |
Mar 08, 2010 | 38.35 | 38.39 | 37.82 | 38.35 | 2,422,280 | +0.20(+0.54%) |
Mar 05, 2010 | 37.72 | 38.33 | 37.62 | 38.14 | 3,250,254 | +0.85(+2.27%) |
Mar 04, 2010 | 37.01 | 37.35 | 36.95 | 37.29 | 2,727,119 | +0.28(+0.76%) |
Mar 03, 2010 | 36.68 | 37.16 | 36.32 | 37.01 | 4,303,695 | +0.60(+1.65%) |
Mar 02, 2010 | 36.84 | 36.92 | 36.11 | 36.41 | 3,581,851 | -0.10(-0.28%) |