Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 41.94 | 42.24 | 41.47 | 41.94 | 25,441,444 | -0.28(-0.66%) |
May 27, 2010 | 41.52 | 42.22 | 41.05 | 42.22 | 26,863,052 | +1.60(+3.93%) |
May 26, 2010 | 41.56 | 41.73 | 40.56 | 40.63 | 9,564 | -0.58(-1.41%) |
May 25, 2010 | 40.73 | 41.27 | 40.20 | 41.21 | 1,761 | -0.49(-1.18%) |
May 24, 2010 | 42.14 | 42.23 | 41.63 | 41.70 | 18,564,020 | -0.59(-1.40%) |
May 21, 2010 | 41.08 | 42.39 | 40.88 | 42.29 | 28,038,502 | -0.08(-0.18%) |
May 20, 2010 | 42.15 | 42.81 | 41.75 | 42.37 | 1,408 | -1.13(-2.59%) |
May 19, 2010 | 43.35 | 43.72 | 42.89 | 43.49 | 18,974,636 | -0.09(-0.21%) |
May 18, 2010 | 44.46 | 44.67 | 43.37 | 43.58 | 5,089 | -0.55(-1.25%) |
May 17, 2010 | 43.94 | 44.26 | 43.12 | 44.14 | 25,878,662 | +0.35(+0.80%) |
May 14, 2010 | 43.78 | 44.15 | 43.30 | 43.78 | 24,189,412 | -0.61(-1.38%) |
May 13, 2010 | 44.89 | 45.04 | 44.30 | 44.40 | 19,270,078 | -0.64(-1.42%) |
May 12, 2010 | 44.87 | 45.26 | 44.64 | 45.04 | 16,456,316 | +0.20(+0.45%) |
May 11, 2010 | 45.28 | 45.39 | 44.75 | 44.84 | 6,838 | -0.11(-0.24%) |
May 10, 2010 | 44.58 | 45.07 | 44.18 | 44.94 | 26,063,086 | +1.57(+3.62%) |
May 07, 2010 | 43.44 | 44.22 | 42.98 | 43.37 | 38,873,492 | -0.51(-1.17%) |
May 06, 2010 | 43.58 | 45.12 | 40.22 | 43.88 | 24,241 | -0.91(-2.04%) |
May 05, 2010 | 44.94 | 45.41 | 44.73 | 44.80 | 23,159,946 | -0.63(-1.39%) |
May 04, 2010 | 46.13 | 46.26 | 44.80 | 45.43 | 1,050 | -1.16(-2.50%) |
May 03, 2010 | 46.11 | 46.92 | 45.75 | 46.60 | 20,710,488 | +0.78(+1.71%) |
Apr 30, 2010 | 46.34 | 46.76 | 45.73 | 45.81 | 24,729,356 | -0.48(-1.03%) |
Apr 29, 2010 | 45.67 | 46.69 | 45.67 | 46.29 | 21,819,376 | +0.94(+2.07%) |
Apr 28, 2010 | 45.35 | 45.52 | 44.92 | 45.35 | 21,536,990 | +0.22(+0.49%) |
Apr 27, 2010 | 46.17 | 46.42 | 45.04 | 45.13 | 1,400 | -1.33(-2.86%) |
Apr 26, 2010 | 46.42 | 46.77 | 46.32 | 46.46 | 17,407,506 | -0.04(-0.10%) |
Apr 23, 2010 | 45.59 | 46.56 | 45.54 | 46.51 | 17,630,540 | +0.83(+1.81%) |
Apr 22, 2010 | 45.63 | 45.82 | 45.36 | 45.68 | 16,748,968 | -0.41(-0.88%) |
Apr 21, 2010 | 46.30 | 46.51 | 45.70 | 46.08 | 154,884 | -0.07(-0.16%) |
Apr 20, 2010 | 46.03 | 46.33 | 45.94 | 46.16 | 888 | +0.41(+0.90%) |
Apr 19, 2010 | 45.14 | 45.85 | 45.03 | 45.75 | 16,595,566 | +0.32(+0.71%) |
Apr 16, 2010 | 45.83 | 46.07 | 45.16 | 45.43 | 22,871,800 | -0.47(-1.03%) |
Apr 15, 2010 | 45.35 | 45.99 | 45.29 | 45.90 | 17,247,230 | +0.57(+1.25%) |
Apr 14, 2010 | 45.26 | 45.35 | 45.02 | 45.33 | 12,959,804 | +0.21(+0.46%) |
Apr 13, 2010 | 45.24 | 45.32 | 44.59 | 45.12 | 14,182,608 | -0.12(-0.27%) |
Apr 12, 2010 | 44.72 | 45.45 | 44.65 | 45.25 | 17,776,186 | +0.52(+1.17%) |
Apr 09, 2010 | 43.90 | 44.79 | 43.88 | 44.72 | 17,429,678 | +1.04(+2.37%) |
Apr 08, 2010 | 43.28 | 43.88 | 43.11 | 43.69 | 12,231,812 | +0.16(+0.37%) |
Apr 07, 2010 | 43.69 | 43.78 | 43.29 | 43.52 | 16,765,331 | -0.29(-0.65%) |
Apr 06, 2010 | 43.64 | 43.88 | 43.43 | 43.81 | 11,536,637 | +0.25(+0.58%) |
Apr 05, 2010 | 43.30 | 43.74 | 43.16 | 43.56 | 14,413,953 | +0.42(+0.96%) |
Apr 01, 2010 | 42.98 | 43.14 | 43.14 | 43.14 | 13,970,875 | +0.48(+1.13%) |
Mar 31, 2010 | 42.46 | 42.83 | 42.24 | 42.66 | 17,554,900 | +0.30(+0.70%) |
Mar 30, 2010 | 42.34 | 42.47 | 42.17 | 42.36 | 11,333,200 | +0.04(+0.09%) |
Mar 29, 2010 | 41.97 | 42.44 | 41.90 | 42.32 | 15,674,995 | +0.45(+1.07%) |
Mar 26, 2010 | 41.63 | 42.12 | 41.53 | 41.87 | 18,513,076 | +0.35(+0.85%) |
Mar 25, 2010 | 41.85 | 41.98 | 41.45 | 41.52 | 18,683,306 | -0.07(-0.18%) |
Mar 24, 2010 | 41.78 | 41.91 | 41.50 | 41.59 | 15,994,312 | -0.47(-1.12%) |
Mar 23, 2010 | 41.87 | 42.07 | 41.65 | 42.06 | 14,232,733 | +0.42(+1.00%) |
Mar 22, 2010 | 41.72 | 42.12 | 41.63 | 41.65 | 16,563,707 | -0.53(-1.27%) |
Mar 19, 2010 | 42.21 | 42.28 | 41.57 | 42.18 | 29,527,452 | +0.12(+0.29%) |
Mar 18, 2010 | 42.11 | 42.23 | 41.76 | 42.06 | 17,627,082 | +0.05(+0.12%) |
Mar 17, 2010 | 41.73 | 42.22 | 41.72 | 42.01 | 18,295,198 | +0.39(+0.93%) |
Mar 16, 2010 | 41.57 | 41.70 | 41.30 | 41.62 | 17,470,998 | +0.23(+0.56%) |
Mar 15, 2010 | 41.35 | 41.42 | 40.98 | 41.39 | 15,656,563 | -0.08(-0.20%) |
Mar 12, 2010 | 41.72 | 41.76 | 41.35 | 41.47 | 13,655,820 | -0.15(-0.36%) |
Mar 11, 2010 | 41.67 | 41.68 | 41.38 | 41.62 | 12,492,541 | +0.02(+0.04%) |
Mar 10, 2010 | 41.71 | 41.81 | 41.21 | 41.61 | 26,047,184 | -0.19(-0.46%) |
Mar 09, 2010 | 41.80 | 42.14 | 41.63 | 41.80 | 15,079,931 | -0.19(-0.46%) |
Mar 08, 2010 | 41.90 | 42.12 | 41.71 | 41.99 | 11,513,677 | +0.19(+0.46%) |
Mar 05, 2010 | 41.38 | 41.89 | 41.35 | 41.80 | 15,555,344 | +0.69(+1.67%) |
Mar 04, 2010 | 41.14 | 41.35 | 40.90 | 41.11 | 16,744,877 | -0.03(-0.07%) |
Mar 03, 2010 | 41.42 | 41.54 | 41.10 | 41.14 | 14,566,158 | -0.11(-0.26%) |
Mar 02, 2010 | 41.17 | 41.58 | 41.07 | 41.25 | 16,455,642 | +0.29(+0.70%) |