Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.12 | 45.77 | 44.65 | 45.12 | 4,163,911 | -0.27(-0.59%) |
May 27, 2010 | 44.79 | 45.38 | 44.15 | 45.38 | 4,309,034 | +1.44(+3.29%) |
May 26, 2010 | 42.94 | 44.94 | 42.55 | 43.94 | 7,320 | +2.19(+5.24%) |
May 25, 2010 | 40.33 | 41.82 | 40.06 | 41.75 | 5,516,933 | -0.33(-0.78%) |
May 24, 2010 | 41.02 | 42.89 | 41.02 | 42.08 | 4,185,576 | +0.96(+2.34%) |
May 21, 2010 | 38.13 | 41.16 | 38.13 | 41.12 | 5,194,009 | +1.69(+4.29%) |
May 20, 2010 | 39.41 | 40.35 | 39.24 | 39.43 | 1,430 | -0.65(-1.63%) |
May 19, 2010 | 40.39 | 41.05 | 39.39 | 40.08 | 2,845,671 | -0.65(-1.61%) |
May 18, 2010 | 41.41 | 42.21 | 40.31 | 40.74 | 880 | -0.32(-0.78%) |
May 17, 2010 | 40.96 | 41.62 | 39.93 | 41.06 | 2,335,986 | +0.03(+0.08%) |
May 14, 2010 | 41.02 | 41.83 | 40.16 | 41.02 | 3,572,590 | -1.36(-3.20%) |
May 13, 2010 | 42.66 | 44.01 | 42.10 | 42.38 | 4,545,091 | -0.44(-1.03%) |
May 12, 2010 | 41.84 | 42.87 | 41.70 | 42.82 | 2,562,269 | +1.34(+3.24%) |
May 11, 2010 | 42.05 | 42.67 | 41.46 | 41.48 | 2,888,931 | +0.16(+0.38%) |
May 10, 2010 | 41.12 | 41.38 | 40.86 | 41.32 | 3,368,225 | +2.86(+7.44%) |
May 07, 2010 | 39.41 | 39.94 | 36.77 | 38.46 | 6,978,135 | -1.51(-3.77%) |
May 06, 2010 | 41.23 | 41.91 | 34.91 | 39.97 | 440 | -0.39(-0.96%) |
May 05, 2010 | 40.97 | 41.86 | 40.21 | 40.35 | 2,335,746 | -0.91(-2.21%) |
May 04, 2010 | 42.31 | 42.31 | 40.68 | 41.27 | 2,960,593 | -1.45(-3.40%) |
May 03, 2010 | 42.29 | 43.06 | 41.82 | 42.72 | 1,895,367 | +0.72(+1.70%) |
Apr 30, 2010 | 42.75 | 42.92 | 41.97 | 42.00 | 2,786,660 | -0.59(-1.38%) |
Apr 29, 2010 | 42.97 | 43.10 | 42.37 | 42.59 | 2,531,202 | +0.00(+0.00%) |
Apr 28, 2010 | 42.36 | 42.61 | 41.06 | 42.59 | 2,781,748 | +0.50(+1.18%) |
Apr 27, 2010 | 42.98 | 43.17 | 41.80 | 42.09 | 3,015,677 | -1.21(-2.80%) |
Apr 26, 2010 | 42.88 | 43.48 | 42.70 | 43.30 | 2,557,109 | +0.62(+1.45%) |
Apr 23, 2010 | 41.76 | 42.86 | 41.42 | 42.68 | 3,428,162 | +0.79(+1.89%) |
Apr 22, 2010 | 41.29 | 42.08 | 40.58 | 41.89 | 5,053,831 | -0.12(-0.29%) |
Apr 21, 2010 | 39.58 | 42.25 | 38.87 | 42.02 | 14,211,005 | +3.50(+9.09%) |
Apr 20, 2010 | 38.13 | 39.05 | 37.59 | 38.51 | 73,565 | +0.65(+1.73%) |
Apr 19, 2010 | 38.28 | 38.66 | 37.27 | 37.86 | 3,069,971 | -0.57(-1.47%) |
Apr 16, 2010 | 38.58 | 39.41 | 38.23 | 38.43 | 4,518,034 | -0.03(-0.07%) |
Apr 15, 2010 | 38.52 | 38.79 | 38.23 | 38.45 | 2,897,453 | -0.15(-0.39%) |
Apr 14, 2010 | 39.20 | 39.24 | 38.26 | 38.60 | 3,616,996 | +0.01(+0.02%) |
Apr 13, 2010 | 38.92 | 39.01 | 38.50 | 38.60 | 2,962,838 | -0.42(-1.07%) |
Apr 12, 2010 | 37.68 | 39.79 | 37.66 | 39.01 | 8,981,059 | +1.73(+4.64%) |
Apr 09, 2010 | 36.85 | 37.35 | 36.59 | 37.28 | 1,797,604 | +0.57(+1.56%) |
Apr 08, 2010 | 36.41 | 36.96 | 35.98 | 36.71 | 1,893,848 | +0.06(+0.17%) |
Apr 07, 2010 | 37.01 | 37.23 | 36.42 | 36.65 | 1,978,006 | -0.56(-1.50%) |
Apr 06, 2010 | 36.77 | 37.41 | 36.41 | 37.21 | 1,547,628 | +0.47(+1.28%) |
Apr 05, 2010 | 35.79 | 36.80 | 35.67 | 36.74 | 1,558,536 | +0.98(+2.74%) |
Apr 01, 2010 | 36.51 | 35.75 | 35.75 | 35.75 | 2,638,473 | -0.57(-1.56%) |
Mar 31, 2010 | 36.02 | 36.44 | 35.53 | 36.32 | 2,137,992 | +0.22(+0.60%) |
Mar 30, 2010 | 36.33 | 36.54 | 35.39 | 36.10 | 2,093,121 | -0.16(-0.43%) |
Mar 29, 2010 | 36.76 | 36.76 | 35.78 | 36.26 | 1,859,167 | -0.22(-0.60%) |
Mar 26, 2010 | 37.26 | 37.26 | 36.33 | 36.48 | 2,676,024 | -0.65(-1.76%) |
Mar 25, 2010 | 37.21 | 37.47 | 36.97 | 37.13 | 2,596,577 | +0.13(+0.35%) |
Mar 24, 2010 | 36.92 | 37.25 | 36.65 | 37.00 | 2,061,001 | -0.03(-0.09%) |
Mar 23, 2010 | 36.71 | 37.17 | 35.93 | 37.03 | 2,200,835 | +0.39(+1.06%) |
Mar 22, 2010 | 35.97 | 36.84 | 35.52 | 36.65 | 1,890,546 | +0.55(+1.51%) |
Mar 19, 2010 | 36.08 | 36.33 | 35.52 | 36.10 | 3,816,834 | +0.09(+0.25%) |
Mar 18, 2010 | 36.45 | 36.75 | 35.92 | 36.01 | 3,283,280 | -0.42(-1.16%) |
Mar 17, 2010 | 36.83 | 37.01 | 36.32 | 36.44 | 2,345,614 | -0.38(-1.04%) |
Mar 16, 2010 | 36.80 | 36.87 | 36.46 | 36.82 | 1,218,255 | +0.20(+0.56%) |
Mar 15, 2010 | 36.22 | 36.80 | 36.20 | 36.61 | 1,758,882 | +0.03(+0.09%) |
Mar 12, 2010 | 37.21 | 37.21 | 36.32 | 36.58 | 2,588,330 | -0.24(-0.65%) |
Mar 11, 2010 | 36.98 | 37.10 | 36.34 | 36.82 | 2,025,811 | -0.17(-0.46%) |
Mar 10, 2010 | 36.70 | 37.21 | 36.63 | 36.99 | 1,992,089 | +0.27(+0.72%) |
Mar 09, 2010 | 36.89 | 37.31 | 36.51 | 36.72 | 2,529,035 | -0.23(-0.63%) |
Mar 08, 2010 | 36.72 | 37.26 | 36.46 | 36.95 | 2,196,214 | +0.20(+0.54%) |
Mar 05, 2010 | 35.66 | 36.90 | 35.24 | 36.76 | 4,186,228 | +1.48(+4.19%) |
Mar 04, 2010 | 34.65 | 35.45 | 34.32 | 35.28 | 2,271,639 | +0.70(+2.01%) |
Mar 03, 2010 | 34.69 | 35.14 | 34.35 | 34.58 | 1,967,111 | -0.15(-0.43%) |
Mar 02, 2010 | 34.19 | 35.54 | 34.14 | 34.73 | 6,715,957 | +0.48(+1.39%) |