Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 34.85 | 35.77 | 34.78 | 34.85 | 7,725,409 | -0.64(-1.81%) |
May 27, 2010 | 34.97 | 35.55 | 34.85 | 35.49 | 8,045,565 | +2.15(+6.46%) |
May 26, 2010 | 33.94 | 34.03 | 33.17 | 33.34 | 8,811,263 | -0.09(-0.26%) |
May 25, 2010 | 32.32 | 33.45 | 32.20 | 33.43 | 5,680 | -1.05(-3.03%) |
May 24, 2010 | 34.69 | 35.03 | 34.40 | 34.47 | 5,455,842 | -0.46(-1.32%) |
May 21, 2010 | 33.44 | 34.93 | 33.34 | 34.93 | 10,507,008 | +0.63(+1.85%) |
May 20, 2010 | 33.93 | 34.75 | 33.80 | 34.30 | 12,752,377 | -2.35(-6.42%) |
May 19, 2010 | 36.61 | 36.89 | 36.08 | 36.65 | 8,946,618 | -0.37(-0.99%) |
May 18, 2010 | 38.02 | 38.31 | 36.99 | 37.02 | 252 | -1.04(-2.74%) |
May 17, 2010 | 38.19 | 38.41 | 37.32 | 38.06 | 4,336,826 | -0.51(-1.31%) |
May 14, 2010 | 38.57 | 38.89 | 38.19 | 38.57 | 5,816,924 | -0.52(-1.34%) |
May 13, 2010 | 39.27 | 39.52 | 38.96 | 39.09 | 3,887,385 | +0.21(+0.55%) |
May 12, 2010 | 38.65 | 38.94 | 38.50 | 38.88 | 5,402,335 | +0.09(+0.22%) |
May 11, 2010 | 39.12 | 39.25 | 38.63 | 38.79 | 126,243 | -0.73(-1.84%) |
May 10, 2010 | 39.29 | 39.68 | 39.21 | 39.52 | 7,000,269 | +2.38(+6.40%) |
May 07, 2010 | 37.48 | 37.68 | 36.43 | 37.14 | 11,144,150 | +0.12(+0.32%) |
May 06, 2010 | 38.38 | 38.68 | 35.38 | 37.02 | 10,988,791 | -1.33(-3.47%) |
May 05, 2010 | 38.78 | 39.22 | 38.30 | 38.35 | 14,264,205 | -0.96(-2.44%) |
May 04, 2010 | 40.22 | 40.28 | 39.08 | 39.31 | 9,026,112 | -1.67(-4.08%) |
May 03, 2010 | 40.76 | 41.14 | 40.65 | 40.98 | 2,463,926 | -0.09(-0.21%) |
Apr 30, 2010 | 41.70 | 41.70 | 41.01 | 41.07 | 4,091,115 | -0.44(-1.05%) |
Apr 29, 2010 | 41.26 | 41.52 | 41.10 | 41.51 | 2,864,222 | +0.53(+1.30%) |
Apr 28, 2010 | 40.86 | 41.05 | 40.55 | 40.98 | 3,901,532 | +0.55(+1.37%) |
Apr 27, 2010 | 41.35 | 41.46 | 40.31 | 40.42 | 5,613,987 | -1.48(-3.54%) |
Apr 26, 2010 | 41.84 | 42.10 | 41.80 | 41.90 | 1,907,832 | +0.13(+0.30%) |
Apr 23, 2010 | 41.40 | 41.78 | 41.29 | 41.78 | 4,453,717 | +0.21(+0.51%) |
Apr 22, 2010 | 41.21 | 41.63 | 40.86 | 41.56 | 7,227,188 | +0.09(+0.21%) |
Apr 21, 2010 | 41.44 | 41.59 | 41.17 | 41.48 | 6,705,862 | +0.52(+1.28%) |
Apr 20, 2010 | 40.90 | 41.01 | 40.61 | 40.95 | 3,537,849 | +0.50(+1.23%) |
Apr 19, 2010 | 40.13 | 40.52 | 39.99 | 40.45 | 5,584,875 | -0.47(-1.14%) |
Apr 16, 2010 | 41.36 | 41.51 | 40.72 | 40.92 | 5,573,713 | -0.81(-1.94%) |
Apr 15, 2010 | 41.65 | 41.85 | 41.53 | 41.73 | 3,751,132 | +0.09(+0.23%) |
Apr 14, 2010 | 41.48 | 41.72 | 41.40 | 41.63 | 4,470,438 | +0.98(+2.42%) |
Apr 13, 2010 | 40.49 | 40.78 | 40.44 | 40.65 | 3,878,462 | -0.05(-0.12%) |
Apr 12, 2010 | 40.64 | 40.79 | 40.60 | 40.70 | 4,194,951 | -0.53(-1.29%) |
Apr 09, 2010 | 41.28 | 41.31 | 41.09 | 41.23 | 3,084,607 | -0.02(-0.04%) |
Apr 08, 2010 | 40.96 | 41.35 | 40.81 | 41.25 | 2,884,866 | +0.33(+0.81%) |
Apr 07, 2010 | 41.11 | 41.11 | 40.68 | 40.91 | 5,263,474 | -0.40(-0.96%) |
Apr 06, 2010 | 41.10 | 41.38 | 40.99 | 41.31 | 3,542,717 | -0.07(-0.17%) |
Apr 05, 2010 | 41.29 | 41.41 | 41.03 | 41.38 | 3,866,161 | +0.50(+1.22%) |
Apr 01, 2010 | 40.45 | 40.88 | 40.88 | 40.88 | 9,510,146 | +1.28(+3.22%) |
Mar 31, 2010 | 39.31 | 39.76 | 39.27 | 39.61 | 3,441,191 | +0.07(+0.18%) |
Mar 30, 2010 | 39.47 | 39.57 | 39.19 | 39.53 | 2,249,531 | +0.18(+0.46%) |
Mar 29, 2010 | 39.24 | 39.38 | 39.09 | 39.35 | 4,459,135 | +0.74(+1.93%) |
Mar 26, 2010 | 39.36 | 39.37 | 38.21 | 38.61 | 10,838,746 | -0.24(-0.61%) |
Mar 25, 2010 | 39.16 | 39.25 | 38.73 | 38.85 | 3,224,768 | +0.01(+0.02%) |
Mar 24, 2010 | 38.82 | 38.91 | 38.66 | 38.84 | 2,495,503 | -0.29(-0.75%) |
Mar 23, 2010 | 38.97 | 39.21 | 38.83 | 39.13 | 2,266,273 | +0.31(+0.80%) |
Mar 22, 2010 | 38.51 | 38.90 | 38.44 | 38.82 | 3,709,482 | -0.19(-0.49%) |
Mar 19, 2010 | 39.12 | 39.19 | 38.66 | 39.01 | 6,898,077 | +0.13(+0.33%) |
Mar 18, 2010 | 39.01 | 39.01 | 38.71 | 38.89 | 1,871,333 | -0.27(-0.69%) |
Mar 17, 2010 | 39.11 | 39.42 | 39.00 | 39.15 | 4,375,652 | +0.67(+1.75%) |
Mar 16, 2010 | 38.14 | 38.49 | 38.14 | 38.48 | 2,944,139 | +0.20(+0.52%) |
Mar 15, 2010 | 38.01 | 38.28 | 38.00 | 38.28 | 2,660,610 | -0.28(-0.72%) |
Mar 12, 2010 | 39.03 | 39.05 | 38.51 | 38.56 | 2,081,265 | -0.21(-0.55%) |
Mar 11, 2010 | 38.69 | 38.81 | 38.37 | 38.77 | 3,756,837 | -0.23(-0.59%) |
Mar 10, 2010 | 38.70 | 39.09 | 38.67 | 39.00 | 4,114,783 | +0.33(+0.86%) |
Mar 09, 2010 | 38.45 | 38.79 | 38.41 | 38.67 | 5,255,891 | +0.08(+0.21%) |
Mar 08, 2010 | 38.62 | 38.70 | 38.51 | 38.59 | 3,984,439 | +0.25(+0.66%) |
Mar 05, 2010 | 37.86 | 38.35 | 37.77 | 38.34 | 5,367,276 | +1.22(+3.29%) |
Mar 04, 2010 | 37.26 | 37.74 | 36.92 | 37.12 | 3,804,649 | -0.16(-0.42%) |
Mar 03, 2010 | 37.42 | 37.61 | 37.25 | 37.28 | 2,868,526 | +0.23(+0.62%) |
Mar 02, 2010 | 37.13 | 37.25 | 37.00 | 37.05 | 3,832,249 | +0.43(+1.17%) |