Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.23 | 42.36 | 41.71 | 41.88 | 4,869,606 | -0.35(-0.83%) |
May 27, 2010 | 41.22 | 42.61 | 41.01 | 42.23 | 12,190,629 | +1.98(+4.93%) |
May 26, 2010 | 40.69 | 40.76 | 40.05 | 40.25 | 8,549,350 | -0.37(-0.92%) |
May 25, 2010 | 40.23 | 40.62 | 39.82 | 40.62 | 8,512,790 | -0.19(-0.46%) |
May 24, 2010 | 41.11 | 41.28 | 40.75 | 40.81 | 4,679,374 | -0.49(-1.18%) |
May 21, 2010 | 40.21 | 41.51 | 40.11 | 41.30 | 8,298,199 | +0.61(+1.50%) |
May 20, 2010 | 40.96 | 41.35 | 40.66 | 40.69 | 9,396,303 | -0.85(-2.04%) |
May 19, 2010 | 41.33 | 42.04 | 41.33 | 41.53 | 6,050,668 | -0.01(-0.02%) |
May 18, 2010 | 42.16 | 42.41 | 41.47 | 41.54 | 5,993,136 | -0.41(-0.98%) |
May 17, 2010 | 41.57 | 42.02 | 41.36 | 41.95 | 5,743,195 | +0.44(+1.06%) |
May 14, 2010 | 41.17 | 41.79 | 41.13 | 41.51 | 6,802,238 | +0.05(+0.12%) |
May 13, 2010 | 41.56 | 42.05 | 41.41 | 41.46 | 6,965,197 | -0.15(-0.36%) |
May 12, 2010 | 41.74 | 41.84 | 41.45 | 41.61 | 5,733,893 | -0.04(-0.10%) |
May 11, 2010 | 41.78 | 41.91 | 41.22 | 41.66 | 7,570,829 | +0.30(+0.73%) |
May 10, 2010 | 41.51 | 42.41 | 41.05 | 41.35 | 11,654,516 | +0.15(+0.37%) |
May 07, 2010 | 41.60 | 42.20 | 40.86 | 41.20 | 12,916,902 | -0.52(-1.24%) |
May 06, 2010 | 42.38 | 42.50 | 39.54 | 41.72 | 15,544,046 | -1.68(-3.86%) |
May 05, 2010 | 43.63 | 43.73 | 42.94 | 43.40 | 8,955,567 | +0.49(+1.15%) |
May 04, 2010 | 42.15 | 43.25 | 41.78 | 42.90 | 8,438,519 | +0.41(+0.96%) |
May 03, 2010 | 42.29 | 42.63 | 42.20 | 42.50 | 5,654,471 | +0.16(+0.39%) |
Apr 30, 2010 | 42.37 | 42.76 | 42.29 | 42.33 | 6,923,546 | -0.19(-0.46%) |
Apr 29, 2010 | 42.28 | 42.60 | 42.22 | 42.52 | 4,024,815 | +0.36(+0.85%) |
Apr 28, 2010 | 42.49 | 42.62 | 42.09 | 42.17 | 4,832,434 | -0.23(-0.54%) |
Apr 27, 2010 | 43.17 | 43.17 | 42.35 | 42.39 | 5,511,316 | -0.64(-1.50%) |
Apr 26, 2010 | 43.13 | 43.20 | 43.00 | 43.04 | 4,011,912 | -0.09(-0.22%) |
Apr 23, 2010 | 43.04 | 43.33 | 42.99 | 43.13 | 5,607,016 | -0.01(-0.03%) |
Apr 22, 2010 | 42.44 | 43.28 | 42.36 | 43.15 | 5,468,113 | +0.51(+1.19%) |
Apr 21, 2010 | 42.56 | 42.67 | 42.30 | 42.64 | 4,233,276 | +0.01(+0.03%) |
Apr 20, 2010 | 42.77 | 42.93 | 42.51 | 42.62 | 5,168,612 | +0.01(+0.03%) |
Apr 19, 2010 | 42.48 | 42.65 | 41.99 | 42.61 | 5,639,562 | +0.20(+0.47%) |
Apr 16, 2010 | 42.24 | 42.65 | 42.22 | 42.41 | 7,598,529 | +0.11(+0.27%) |
Apr 15, 2010 | 42.57 | 42.59 | 42.20 | 42.29 | 8,031,235 | -0.42(-0.99%) |
Apr 14, 2010 | 42.84 | 42.90 | 42.23 | 42.72 | 9,394,965 | -0.19(-0.45%) |
Apr 13, 2010 | 43.15 | 43.38 | 42.82 | 42.91 | 5,849,839 | -0.33(-0.76%) |
Apr 12, 2010 | 43.63 | 43.86 | 43.18 | 43.24 | 6,351,352 | -0.62(-1.41%) |
Apr 09, 2010 | 43.73 | 44.00 | 43.65 | 43.86 | 3,914,686 | +0.16(+0.38%) |
Apr 08, 2010 | 44.14 | 44.15 | 43.58 | 43.69 | 6,247,508 | -0.53(-1.20%) |
Apr 07, 2010 | 44.17 | 44.39 | 44.06 | 44.22 | 5,439,196 | -0.01(-0.03%) |
Apr 06, 2010 | 43.74 | 44.31 | 43.53 | 44.24 | 5,009,259 | +0.66(+1.51%) |
Apr 05, 2010 | 43.23 | 43.61 | 42.99 | 43.58 | 2,995,229 | +0.49(+1.13%) |
Apr 01, 2010 | 42.80 | 43.09 | 43.09 | 43.09 | 3,682,246 | +0.31(+0.72%) |
Mar 31, 2010 | 43.03 | 43.07 | 42.76 | 42.78 | 3,556,373 | -0.33(-0.76%) |
Mar 30, 2010 | 43.18 | 43.35 | 43.02 | 43.11 | 2,884,948 | +0.02(+0.05%) |
Mar 29, 2010 | 43.09 | 43.30 | 42.96 | 43.09 | 3,315,402 | +0.01(+0.02%) |
Mar 26, 2010 | 43.17 | 43.29 | 42.92 | 43.08 | 3,212,809 | +0.06(+0.13%) |
Mar 25, 2010 | 43.29 | 43.29 | 43.00 | 43.03 | 3,616,878 | -0.01(-0.03%) |
Mar 24, 2010 | 43.52 | 43.52 | 43.00 | 43.04 | 4,061,371 | -0.49(-1.14%) |
Mar 23, 2010 | 43.53 | 43.63 | 43.25 | 43.53 | 4,100,128 | -0.09(-0.20%) |
Mar 22, 2010 | 43.38 | 43.77 | 43.29 | 43.62 | 3,306,285 | +0.11(+0.26%) |
Mar 19, 2010 | 43.98 | 44.06 | 43.34 | 43.51 | 6,542,288 | -0.39(-0.90%) |
Mar 18, 2010 | 43.71 | 44.01 | 43.65 | 43.90 | 4,404,945 | -0.04(-0.10%) |
Mar 17, 2010 | 43.68 | 44.04 | 43.63 | 43.94 | 4,347,920 | +0.30(+0.69%) |
Mar 16, 2010 | 43.50 | 43.68 | 43.41 | 43.64 | 3,462,111 | +0.26(+0.59%) |
Mar 15, 2010 | 43.28 | 43.43 | 43.03 | 43.38 | 3,607,401 | +0.27(+0.63%) |
Mar 12, 2010 | 42.90 | 43.33 | 42.85 | 43.11 | 5,497,143 | +0.19(+0.45%) |
Mar 11, 2010 | 42.83 | 43.03 | 42.82 | 42.92 | 5,523,011 | +0.04(+0.10%) |
Mar 10, 2010 | 43.14 | 43.28 | 42.82 | 42.87 | 4,533,742 | -0.21(-0.48%) |
Mar 09, 2010 | 43.26 | 43.40 | 43.02 | 43.08 | 4,447,956 | -0.39(-0.89%) |
Mar 08, 2010 | 43.38 | 43.71 | 43.36 | 43.47 | 4,215,407 | -0.01(-0.02%) |
Mar 05, 2010 | 43.60 | 43.68 | 43.35 | 43.48 | 4,905,511 | -0.09(-0.20%) |
Mar 04, 2010 | 43.53 | 43.82 | 43.33 | 43.56 | 4,586,340 | +0.09(+0.20%) |
Mar 03, 2010 | 42.81 | 44.12 | 42.73 | 43.48 | 14,171,118 | -0.50(-1.14%) |
Mar 02, 2010 | 44.51 | 44.51 | 43.85 | 43.98 | 5,758,680 | -0.19(-0.44%) |