Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.61 | 38.29 | 37.01 | 37.61 | 6,454,249 | +0.16(+0.43%) |
May 27, 2010 | 36.81 | 37.86 | 36.65 | 37.45 | 8,820,521 | +1.59(+4.43%) |
May 26, 2010 | 36.95 | 37.24 | 35.67 | 35.86 | 6,817,263 | -0.49(-1.35%) |
May 25, 2010 | 34.99 | 36.44 | 34.79 | 36.35 | 900 | +0.46(+1.28%) |
May 24, 2010 | 36.91 | 37.28 | 35.85 | 35.89 | 5,539,282 | -1.38(-3.70%) |
May 21, 2010 | 35.79 | 37.74 | 35.38 | 37.27 | 6,872,401 | +0.92(+2.53%) |
May 20, 2010 | 36.49 | 37.19 | 36.33 | 36.35 | 120 | -1.71(-4.49%) |
May 19, 2010 | 38.65 | 38.65 | 36.86 | 38.06 | 5,905,802 | -0.31(-0.81%) |
May 18, 2010 | 38.95 | 39.77 | 38.11 | 38.37 | 2,600 | -0.09(-0.23%) |
May 17, 2010 | 39.04 | 39.40 | 37.67 | 38.46 | 5,672,549 | -0.60(-1.54%) |
May 14, 2010 | 39.06 | 39.57 | 38.30 | 39.06 | 4,774,748 | -0.72(-1.81%) |
May 13, 2010 | 39.99 | 40.83 | 39.40 | 39.78 | 3,754,678 | -0.31(-0.77%) |
May 12, 2010 | 39.14 | 40.32 | 39.12 | 40.09 | 4,441,402 | +1.18(+3.03%) |
May 11, 2010 | 39.65 | 39.85 | 38.81 | 38.91 | 4,207,224 | -0.33(-0.84%) |
May 10, 2010 | 38.83 | 39.31 | 38.63 | 39.24 | 5,268,478 | +2.08(+5.60%) |
May 07, 2010 | 37.89 | 38.74 | 36.27 | 37.16 | 7,483,791 | +0.36(+0.98%) |
May 06, 2010 | 39.41 | 40.04 | 35.06 | 36.80 | 897 | -2.33(-5.95%) |
May 05, 2010 | 39.52 | 40.00 | 38.83 | 39.13 | 6,161,595 | -0.19(-0.48%) |
May 04, 2010 | 39.82 | 39.95 | 38.87 | 39.32 | 4,862,324 | -1.22(-3.01%) |
May 03, 2010 | 40.13 | 40.87 | 39.71 | 40.54 | 5,172,536 | +0.86(+2.17%) |
Apr 30, 2010 | 38.65 | 40.09 | 37.81 | 39.68 | 13,212,005 | -0.70(-1.73%) |
Apr 29, 2010 | 41.52 | 41.81 | 39.69 | 40.38 | 6,719,566 | -0.85(-2.06%) |
Apr 28, 2010 | 41.33 | 41.77 | 40.95 | 41.23 | 4,332,894 | +0.31(+0.76%) |
Apr 27, 2010 | 42.01 | 42.16 | 40.65 | 40.92 | 4,550,823 | -1.49(-3.51%) |
Apr 26, 2010 | 43.26 | 43.39 | 42.36 | 42.41 | 3,753,712 | -0.68(-1.58%) |
Apr 23, 2010 | 41.45 | 43.28 | 40.87 | 43.09 | 7,129,446 | +1.58(+3.81%) |
Apr 22, 2010 | 40.21 | 41.75 | 39.85 | 41.51 | 6,029,477 | +0.85(+2.09%) |
Apr 21, 2010 | 41.16 | 41.50 | 40.38 | 40.66 | 15,015 | -0.13(-0.32%) |
Apr 20, 2010 | 40.04 | 41.39 | 39.94 | 40.79 | 6,301,414 | +1.09(+2.75%) |
Apr 19, 2010 | 40.26 | 40.26 | 39.32 | 39.70 | 5,081,663 | -0.78(-1.93%) |
Apr 16, 2010 | 41.43 | 41.43 | 40.16 | 40.48 | 5,700,896 | -1.15(-2.76%) |
Apr 15, 2010 | 41.56 | 42.35 | 41.16 | 41.63 | 6,627,987 | +0.04(+0.10%) |
Apr 14, 2010 | 41.48 | 41.77 | 40.75 | 41.59 | 4,965,359 | +0.02(+0.05%) |
Apr 13, 2010 | 41.75 | 42.08 | 41.36 | 41.57 | 6,012,043 | -0.19(-0.45%) |
Apr 12, 2010 | 41.41 | 42.16 | 41.06 | 41.76 | 5,056,251 | +0.46(+1.11%) |
Apr 09, 2010 | 41.27 | 41.65 | 40.94 | 41.30 | 4,197,071 | +0.56(+1.37%) |
Apr 08, 2010 | 40.48 | 40.90 | 39.87 | 40.74 | 4,475,147 | -0.04(-0.10%) |
Apr 07, 2010 | 41.74 | 41.97 | 40.62 | 40.78 | 7,148,785 | -1.15(-2.74%) |
Apr 06, 2010 | 42.23 | 42.75 | 41.84 | 41.93 | 4,903,792 | -0.62(-1.46%) |
Apr 05, 2010 | 41.81 | 42.94 | 41.26 | 42.55 | 5,515,768 | +1.07(+2.58%) |
Apr 01, 2010 | 40.97 | 41.48 | 41.48 | 41.48 | 4,476,900 | +0.76(+1.87%) |
Mar 31, 2010 | 40.26 | 41.11 | 40.01 | 40.72 | 5,746,954 | +0.50(+1.24%) |
Mar 30, 2010 | 40.58 | 40.58 | 39.59 | 40.22 | 5,579,062 | -0.51(-1.25%) |
Mar 29, 2010 | 39.66 | 40.95 | 39.10 | 40.73 | 10,466,457 | +3.03(+8.04%) |
Mar 26, 2010 | 38.24 | 38.24 | 37.21 | 37.70 | 6,531,853 | -0.43(-1.13%) |
Mar 25, 2010 | 39.85 | 40.13 | 38.02 | 38.13 | 5,917,352 | -1.29(-3.27%) |
Mar 24, 2010 | 39.61 | 40.19 | 39.29 | 39.42 | 4,807,657 | -0.51(-1.28%) |
Mar 23, 2010 | 40.04 | 40.44 | 39.40 | 39.93 | 6,037,180 | +1.19(+3.07%) |
Mar 22, 2010 | 39.11 | 40.12 | 38.56 | 38.74 | 6,931,585 | -0.86(-2.17%) |
Mar 19, 2010 | 41.01 | 41.10 | 38.25 | 39.60 | 14,948,774 | -1.18(-2.89%) |
Mar 18, 2010 | 42.75 | 42.95 | 40.61 | 40.78 | 8,188,026 | -2.18(-5.07%) |
Mar 17, 2010 | 42.72 | 43.50 | 42.51 | 42.96 | 5,268,697 | +0.38(+0.89%) |
Mar 16, 2010 | 42.59 | 43.16 | 42.26 | 42.58 | 5,197,953 | -0.84(-1.93%) |
Mar 15, 2010 | 42.85 | 43.43 | 42.50 | 43.42 | 3,646,152 | -0.94(-2.12%) |
Mar 12, 2010 | 44.57 | 44.95 | 44.24 | 44.36 | 3,237,695 | -0.02(-0.05%) |
Mar 11, 2010 | 44.58 | 44.75 | 44.17 | 44.38 | 4,163,632 | -0.56(-1.25%) |
Mar 10, 2010 | 44.02 | 45.30 | 43.83 | 44.94 | 8,785,449 | +1.05(+2.39%) |
Mar 09, 2010 | 41.71 | 44.50 | 41.71 | 43.89 | 12,644,983 | +1.48(+3.49%) |
Mar 08, 2010 | 42.70 | 42.89 | 42.15 | 42.41 | 5,225,995 | -0.18(-0.42%) |
Mar 05, 2010 | 41.19 | 42.72 | 41.19 | 42.59 | 7,242,030 | +1.82(+4.46%) |
Mar 04, 2010 | 42.49 | 42.81 | 40.57 | 40.77 | 8,134,546 | -1.72(-4.05%) |
Mar 03, 2010 | 42.59 | 42.93 | 42.39 | 42.49 | 5,061,648 | +0.08(+0.19%) |
Mar 02, 2010 | 42.77 | 42.77 | 42.32 | 42.41 | 4,886,592 | -0.12(-0.28%) |