Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 40.86 | 41.28 | 40.39 | 40.86 | 6,568,918 | -0.53(-1.27%) |
May 27, 2010 | 41.07 | 41.42 | 40.46 | 41.39 | 7,466,445 | +1.05(+2.60%) |
May 26, 2010 | 40.69 | 41.00 | 40.08 | 40.34 | 63,986 | -0.01(-0.02%) |
May 25, 2010 | 39.23 | 40.40 | 38.76 | 40.35 | 90,716 | +0.21(+0.52%) |
May 24, 2010 | 40.40 | 41.02 | 40.12 | 40.14 | 10,148,136 | -0.48(-1.17%) |
May 21, 2010 | 40.71 | 41.31 | 40.04 | 40.61 | 20,077,612 | -0.68(-1.66%) |
May 20, 2010 | 41.36 | 42.27 | 41.16 | 41.30 | 153 | -1.11(-2.61%) |
May 19, 2010 | 42.14 | 42.63 | 41.76 | 42.40 | 8,146,759 | -0.10(-0.25%) |
May 18, 2010 | 43.07 | 43.39 | 42.23 | 42.51 | 2,457 | -0.17(-0.40%) |
May 17, 2010 | 42.91 | 43.28 | 41.99 | 42.68 | 7,475,452 | -0.13(-0.30%) |
May 14, 2010 | 42.81 | 43.41 | 42.44 | 42.81 | 7,152,040 | -0.68(-1.56%) |
May 13, 2010 | 44.10 | 44.27 | 43.43 | 43.48 | 5,509,329 | -0.63(-1.43%) |
May 12, 2010 | 43.51 | 44.41 | 43.28 | 44.12 | 6,471,508 | +0.80(+1.85%) |
May 11, 2010 | 43.79 | 43.99 | 43.24 | 43.31 | 7,641,990 | -0.32(-0.73%) |
May 10, 2010 | 43.04 | 43.69 | 43.04 | 43.63 | 12,280,933 | +2.30(+5.55%) |
May 07, 2010 | 41.80 | 42.11 | 40.71 | 41.34 | 13,424,511 | +0.26(+0.64%) |
May 06, 2010 | 42.03 | 43.60 | 39.60 | 41.07 | 11,967 | -2.43(-5.59%) |
May 05, 2010 | 43.92 | 44.10 | 43.18 | 43.51 | 12,967,129 | -1.07(-2.40%) |
May 04, 2010 | 45.25 | 45.25 | 44.04 | 44.57 | 28,756 | -1.14(-2.49%) |
May 03, 2010 | 44.93 | 45.84 | 44.71 | 45.71 | 8,404,632 | +1.01(+2.26%) |
Apr 30, 2010 | 45.10 | 45.46 | 44.59 | 44.70 | 10,866,220 | -0.36(-0.80%) |
Apr 29, 2010 | 44.42 | 45.23 | 44.32 | 45.07 | 9,029,623 | +0.90(+2.03%) |
Apr 28, 2010 | 43.28 | 44.21 | 43.07 | 44.17 | 11,895,413 | +1.35(+3.16%) |
Apr 27, 2010 | 44.23 | 44.27 | 42.50 | 42.82 | 51,347 | -1.63(-3.67%) |
Apr 26, 2010 | 44.59 | 44.90 | 44.27 | 44.45 | 9,891,132 | -0.08(-0.17%) |
Apr 23, 2010 | 44.25 | 44.55 | 43.81 | 44.52 | 6,602,860 | +0.39(+0.88%) |
Apr 22, 2010 | 43.92 | 44.20 | 43.41 | 44.14 | 7,216,877 | +0.09(+0.21%) |
Apr 21, 2010 | 44.13 | 44.53 | 44.02 | 44.04 | 83,927 | +0.04(+0.09%) |
Apr 20, 2010 | 44.48 | 44.65 | 43.71 | 44.01 | 11,732 | -0.15(-0.34%) |
Apr 19, 2010 | 44.04 | 44.32 | 43.79 | 44.15 | 7,743,015 | +0.05(+0.12%) |
Apr 16, 2010 | 44.55 | 44.96 | 43.97 | 44.10 | 13,172,176 | -0.44(-0.99%) |
Apr 15, 2010 | 44.29 | 45.09 | 44.21 | 44.54 | 23,597,944 | +2.22(+5.26%) |
Apr 14, 2010 | 41.96 | 42.36 | 41.88 | 42.32 | 9,364,752 | +0.37(+0.88%) |
Apr 13, 2010 | 41.63 | 42.14 | 41.54 | 41.95 | 7,413,790 | +0.08(+0.19%) |
Apr 12, 2010 | 41.90 | 42.02 | 41.81 | 41.87 | 5,703,502 | +0.21(+0.50%) |
Apr 09, 2010 | 41.56 | 41.77 | 41.37 | 41.67 | 4,316,020 | +0.11(+0.26%) |
Apr 08, 2010 | 41.15 | 41.63 | 40.75 | 41.56 | 6,680,611 | +0.39(+0.94%) |
Apr 07, 2010 | 41.39 | 41.45 | 40.90 | 41.17 | 7,480,253 | -0.36(-0.86%) |
Apr 06, 2010 | 41.35 | 41.67 | 41.23 | 41.52 | 5,479,643 | +0.03(+0.06%) |
Apr 05, 2010 | 41.65 | 41.78 | 41.39 | 41.50 | 5,919,315 | +0.02(+0.05%) |
Apr 01, 2010 | 41.84 | 41.48 | 41.48 | 41.48 | 5,527,446 | -0.17(-0.40%) |
Mar 31, 2010 | 41.61 | 41.77 | 41.29 | 41.65 | 4,914,967 | -0.08(-0.19%) |
Mar 30, 2010 | 41.57 | 41.99 | 41.48 | 41.72 | 5,402,423 | +0.26(+0.62%) |
Mar 29, 2010 | 41.25 | 41.75 | 41.20 | 41.46 | 4,989,422 | +0.30(+0.72%) |
Mar 26, 2010 | 41.20 | 41.56 | 41.03 | 41.17 | 4,494,731 | +0.01(+0.03%) |
Mar 25, 2010 | 41.41 | 41.70 | 41.08 | 41.15 | 6,372,046 | -0.08(-0.19%) |
Mar 24, 2010 | 41.73 | 41.77 | 41.08 | 41.23 | 6,384,034 | -0.55(-1.32%) |
Mar 23, 2010 | 41.43 | 41.84 | 41.19 | 41.78 | 6,299,912 | +0.43(+1.03%) |
Mar 22, 2010 | 41.39 | 41.80 | 41.28 | 41.35 | 5,836,638 | -0.24(-0.58%) |
Mar 19, 2010 | 41.96 | 41.99 | 41.39 | 41.59 | 12,336,450 | -0.06(-0.14%) |
Mar 18, 2010 | 40.71 | 41.70 | 40.41 | 41.65 | 11,985,009 | +1.00(+2.45%) |
Mar 17, 2010 | 40.41 | 40.88 | 40.41 | 40.66 | 8,925,993 | +0.26(+0.64%) |
Mar 16, 2010 | 40.58 | 40.70 | 40.28 | 40.40 | 9,012,194 | -0.14(-0.35%) |
Mar 15, 2010 | 40.40 | 40.57 | 40.37 | 40.54 | 7,636,928 | +0.25(+0.61%) |
Mar 12, 2010 | 40.41 | 40.43 | 40.09 | 40.29 | 9,092,132 | -0.10(-0.24%) |
Mar 11, 2010 | 39.18 | 40.40 | 39.09 | 40.39 | 16,013,785 | +1.12(+2.87%) |
Mar 10, 2010 | 38.94 | 39.46 | 38.85 | 39.27 | 9,758,282 | +0.28(+0.73%) |
Mar 09, 2010 | 38.59 | 39.07 | 38.43 | 38.98 | 8,461,472 | +0.32(+0.82%) |
Mar 08, 2010 | 38.58 | 38.72 | 38.45 | 38.67 | 6,304,994 | +0.20(+0.52%) |
Mar 05, 2010 | 38.51 | 38.61 | 38.29 | 38.46 | 8,352,337 | +0.16(+0.42%) |
Mar 04, 2010 | 38.26 | 38.59 | 38.09 | 38.30 | 6,759,296 | +0.04(+0.10%) |
Mar 03, 2010 | 38.76 | 38.79 | 38.23 | 38.26 | 9,399,055 | +0.01(+0.04%) |
Mar 02, 2010 | 38.26 | 38.53 | 38.15 | 38.25 | 9,751,228 | +0.20(+0.52%) |