Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 40.87 | 41.29 | 40.39 | 40.87 | 6,567,412 | -0.53(-1.27%) |
May 27, 2010 | 41.08 | 41.43 | 40.47 | 41.40 | 7,464,734 | +1.05(+2.60%) |
May 26, 2010 | 40.70 | 41.01 | 40.09 | 40.35 | 63,971 | -0.01(-0.02%) |
May 25, 2010 | 39.24 | 40.41 | 38.77 | 40.36 | 90,696 | +0.21(+0.52%) |
May 24, 2010 | 40.41 | 41.03 | 40.13 | 40.15 | 10,145,810 | -0.48(-1.17%) |
May 21, 2010 | 40.72 | 41.32 | 40.05 | 40.62 | 20,073,010 | -0.68(-1.66%) |
May 20, 2010 | 41.36 | 42.28 | 41.17 | 41.31 | 153 | -1.11(-2.61%) |
May 19, 2010 | 42.15 | 42.64 | 41.77 | 42.41 | 8,144,892 | -0.10(-0.24%) |
May 18, 2010 | 43.08 | 43.40 | 42.24 | 42.52 | 2,456 | -0.17(-0.40%) |
May 17, 2010 | 42.92 | 43.29 | 42.00 | 42.69 | 7,473,739 | -0.13(-0.30%) |
May 14, 2010 | 42.82 | 43.42 | 42.45 | 42.82 | 7,150,401 | -0.68(-1.56%) |
May 13, 2010 | 44.11 | 44.28 | 43.44 | 43.49 | 5,508,066 | -0.63(-1.43%) |
May 12, 2010 | 43.52 | 44.42 | 43.29 | 44.13 | 6,470,025 | +0.80(+1.85%) |
May 11, 2010 | 43.80 | 44.00 | 43.25 | 43.32 | 7,640,239 | -0.32(-0.73%) |
May 10, 2010 | 43.05 | 43.70 | 43.05 | 43.64 | 12,278,119 | +2.30(+5.55%) |
May 07, 2010 | 41.81 | 42.12 | 40.72 | 41.34 | 13,421,435 | +0.26(+0.64%) |
May 06, 2010 | 42.04 | 43.61 | 39.61 | 41.08 | 11,964 | -2.43(-5.59%) |
May 05, 2010 | 43.94 | 44.11 | 43.19 | 43.52 | 12,964,158 | -1.07(-2.40%) |
May 04, 2010 | 45.26 | 45.26 | 44.05 | 44.59 | 28,749 | -1.14(-2.49%) |
May 03, 2010 | 44.94 | 45.85 | 44.72 | 45.72 | 8,402,707 | +1.01(+2.26%) |
Apr 30, 2010 | 45.11 | 45.47 | 44.60 | 44.71 | 10,863,730 | -0.36(-0.80%) |
Apr 29, 2010 | 44.43 | 45.24 | 44.33 | 45.08 | 9,027,554 | +0.90(+2.03%) |
Apr 28, 2010 | 43.29 | 44.22 | 43.08 | 44.18 | 11,892,688 | +1.35(+3.16%) |
Apr 27, 2010 | 44.24 | 44.28 | 42.51 | 42.83 | 51,335 | -1.63(-3.67%) |
Apr 26, 2010 | 44.60 | 44.91 | 44.28 | 44.46 | 9,888,866 | -0.08(-0.17%) |
Apr 23, 2010 | 44.26 | 44.56 | 43.82 | 44.53 | 6,601,347 | +0.39(+0.88%) |
Apr 22, 2010 | 43.93 | 44.21 | 43.42 | 44.15 | 7,215,223 | +0.09(+0.21%) |
Apr 21, 2010 | 44.14 | 44.54 | 44.03 | 44.05 | 83,907 | +0.04(+0.09%) |
Apr 20, 2010 | 44.49 | 44.66 | 43.72 | 44.02 | 11,729 | -0.15(-0.34%) |
Apr 19, 2010 | 44.05 | 44.33 | 43.80 | 44.16 | 7,741,241 | +0.05(+0.12%) |
Apr 16, 2010 | 44.56 | 44.97 | 43.98 | 44.11 | 13,169,158 | -0.44(-0.99%) |
Apr 15, 2010 | 44.30 | 45.10 | 44.22 | 44.55 | 23,592,536 | +2.22(+5.26%) |
Apr 14, 2010 | 41.97 | 42.37 | 41.89 | 42.33 | 9,362,607 | +0.37(+0.88%) |
Apr 13, 2010 | 41.64 | 42.15 | 41.55 | 41.96 | 7,412,092 | +0.08(+0.19%) |
Apr 12, 2010 | 41.91 | 42.03 | 41.82 | 41.88 | 5,702,195 | +0.21(+0.50%) |
Apr 09, 2010 | 41.57 | 41.78 | 41.38 | 41.67 | 4,315,031 | +0.11(+0.26%) |
Apr 08, 2010 | 41.16 | 41.64 | 40.76 | 41.56 | 6,679,081 | +0.39(+0.94%) |
Apr 07, 2010 | 41.40 | 41.45 | 40.91 | 41.18 | 7,478,539 | -0.36(-0.86%) |
Apr 06, 2010 | 41.36 | 41.68 | 41.24 | 41.53 | 5,478,388 | +0.03(+0.06%) |
Apr 05, 2010 | 41.66 | 41.79 | 41.40 | 41.51 | 5,917,959 | +0.02(+0.05%) |
Apr 01, 2010 | 41.85 | 41.49 | 41.49 | 41.49 | 5,526,180 | -0.17(-0.40%) |
Mar 31, 2010 | 41.62 | 41.78 | 41.30 | 41.66 | 4,913,841 | -0.08(-0.19%) |
Mar 30, 2010 | 41.58 | 42.00 | 41.49 | 41.73 | 5,401,185 | +0.26(+0.62%) |
Mar 29, 2010 | 41.26 | 41.76 | 41.21 | 41.47 | 4,988,279 | +0.30(+0.72%) |
Mar 26, 2010 | 41.21 | 41.56 | 41.03 | 41.18 | 4,493,702 | +0.01(+0.03%) |
Mar 25, 2010 | 41.42 | 41.71 | 41.09 | 41.16 | 6,370,586 | -0.08(-0.19%) |
Mar 24, 2010 | 41.74 | 41.78 | 41.09 | 41.24 | 6,382,571 | -0.55(-1.32%) |
Mar 23, 2010 | 41.44 | 41.85 | 41.20 | 41.79 | 6,298,469 | +0.43(+1.03%) |
Mar 22, 2010 | 41.40 | 41.81 | 41.29 | 41.36 | 5,835,300 | -0.24(-0.58%) |
Mar 19, 2010 | 41.97 | 42.00 | 41.40 | 41.60 | 12,333,624 | -0.06(-0.14%) |
Mar 18, 2010 | 40.72 | 41.71 | 40.42 | 41.66 | 11,982,263 | +1.00(+2.45%) |
Mar 17, 2010 | 40.42 | 40.89 | 40.42 | 40.67 | 8,923,948 | +0.26(+0.64%) |
Mar 16, 2010 | 40.59 | 40.71 | 40.29 | 40.41 | 9,010,129 | -0.14(-0.35%) |
Mar 15, 2010 | 40.41 | 40.58 | 40.37 | 40.55 | 7,635,178 | +0.25(+0.61%) |
Mar 12, 2010 | 40.42 | 40.44 | 40.10 | 40.30 | 9,090,049 | -0.10(-0.24%) |
Mar 11, 2010 | 39.18 | 40.41 | 39.09 | 40.40 | 16,010,116 | +1.13(+2.87%) |
Mar 10, 2010 | 38.95 | 39.47 | 38.85 | 39.28 | 9,756,046 | +0.28(+0.73%) |
Mar 09, 2010 | 38.60 | 39.08 | 38.43 | 38.99 | 8,459,533 | +0.32(+0.82%) |
Mar 08, 2010 | 38.59 | 38.73 | 38.45 | 38.67 | 6,303,550 | +0.20(+0.52%) |
Mar 05, 2010 | 38.52 | 38.62 | 38.30 | 38.47 | 8,350,423 | +0.16(+0.42%) |
Mar 04, 2010 | 38.27 | 38.60 | 38.10 | 38.31 | 6,757,747 | +0.04(+0.10%) |
Mar 03, 2010 | 38.76 | 38.80 | 38.24 | 38.27 | 9,396,901 | +0.01(+0.04%) |
Mar 02, 2010 | 38.27 | 38.54 | 38.16 | 38.26 | 9,748,994 | +0.20(+0.52%) |