Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 40.41 | 40.83 | 39.94 | 40.41 | 6,642,040 | -0.52(-1.27%) |
May 27, 2010 | 40.62 | 40.96 | 40.01 | 40.93 | 7,549,559 | +1.04(+2.60%) |
May 26, 2010 | 40.24 | 40.55 | 39.64 | 39.90 | 64,698 | -0.01(-0.02%) |
May 25, 2010 | 38.79 | 39.95 | 38.33 | 39.90 | 91,726 | +0.21(+0.52%) |
May 24, 2010 | 39.95 | 40.57 | 39.68 | 39.70 | 10,261,101 | -0.47(-1.17%) |
May 21, 2010 | 40.26 | 40.85 | 39.60 | 40.17 | 20,301,106 | -0.68(-1.66%) |
May 20, 2010 | 40.90 | 41.80 | 40.71 | 40.84 | 155 | -1.09(-2.61%) |
May 19, 2010 | 41.67 | 42.16 | 41.30 | 41.94 | 8,237,445 | -0.10(-0.25%) |
May 18, 2010 | 42.59 | 42.91 | 41.77 | 42.04 | 2,484 | -0.17(-0.40%) |
May 17, 2010 | 42.44 | 42.81 | 41.52 | 42.21 | 7,558,666 | -0.13(-0.30%) |
May 14, 2010 | 42.34 | 42.93 | 41.97 | 42.34 | 7,231,654 | -0.67(-1.56%) |
May 13, 2010 | 43.62 | 43.78 | 42.95 | 43.01 | 5,570,657 | -0.62(-1.43%) |
May 12, 2010 | 43.03 | 43.92 | 42.80 | 43.63 | 6,543,546 | +0.79(+1.85%) |
May 11, 2010 | 43.31 | 43.51 | 42.77 | 42.84 | 7,727,058 | -0.31(-0.73%) |
May 10, 2010 | 42.57 | 43.21 | 42.57 | 43.15 | 12,417,640 | +2.27(+5.55%) |
May 07, 2010 | 41.34 | 41.65 | 40.26 | 40.88 | 13,573,947 | +0.26(+0.64%) |
May 06, 2010 | 41.57 | 43.12 | 39.17 | 40.62 | 12,100 | -2.41(-5.59%) |
May 05, 2010 | 43.44 | 43.61 | 42.70 | 43.03 | 13,111,474 | -1.06(-2.40%) |
May 04, 2010 | 44.75 | 44.75 | 43.55 | 44.08 | 29,076 | -1.13(-2.49%) |
May 03, 2010 | 44.44 | 45.33 | 44.22 | 45.21 | 8,498,190 | +1.00(+2.26%) |
Apr 30, 2010 | 44.60 | 44.96 | 44.10 | 44.21 | 10,987,178 | -0.36(-0.80%) |
Apr 29, 2010 | 43.93 | 44.73 | 43.83 | 44.57 | 9,130,137 | +0.89(+2.03%) |
Apr 28, 2010 | 42.80 | 43.73 | 42.60 | 43.68 | 12,027,828 | +1.34(+3.16%) |
Apr 27, 2010 | 43.75 | 43.78 | 42.03 | 42.34 | 51,919 | -1.61(-3.67%) |
Apr 26, 2010 | 44.10 | 44.41 | 43.78 | 43.96 | 10,001,236 | -0.08(-0.17%) |
Apr 23, 2010 | 43.76 | 44.06 | 43.32 | 44.03 | 6,676,361 | +0.38(+0.88%) |
Apr 22, 2010 | 43.44 | 43.71 | 42.93 | 43.65 | 7,297,212 | +0.09(+0.21%) |
Apr 21, 2010 | 43.64 | 44.04 | 43.53 | 43.56 | 84,861 | +0.04(+0.09%) |
Apr 20, 2010 | 43.99 | 44.16 | 43.23 | 43.52 | 11,863 | -0.15(-0.34%) |
Apr 19, 2010 | 43.55 | 43.83 | 43.31 | 43.67 | 7,829,207 | +0.05(+0.12%) |
Apr 16, 2010 | 44.06 | 44.47 | 43.48 | 43.62 | 13,318,804 | -0.43(-0.99%) |
Apr 15, 2010 | 43.80 | 44.60 | 43.73 | 44.05 | 23,860,626 | +2.20(+5.26%) |
Apr 14, 2010 | 41.50 | 41.89 | 41.42 | 41.85 | 9,468,997 | +0.36(+0.88%) |
Apr 13, 2010 | 41.17 | 41.67 | 41.08 | 41.49 | 7,496,318 | +0.08(+0.19%) |
Apr 12, 2010 | 41.44 | 41.56 | 41.35 | 41.41 | 5,766,991 | +0.20(+0.50%) |
Apr 09, 2010 | 41.10 | 41.31 | 40.92 | 41.21 | 4,364,064 | +0.11(+0.26%) |
Apr 08, 2010 | 40.69 | 41.17 | 40.30 | 41.10 | 6,754,977 | +0.38(+0.94%) |
Apr 07, 2010 | 40.94 | 40.99 | 40.45 | 40.71 | 7,563,520 | -0.35(-0.86%) |
Apr 06, 2010 | 40.90 | 41.21 | 40.77 | 41.07 | 5,540,641 | +0.03(+0.06%) |
Apr 05, 2010 | 41.19 | 41.32 | 40.93 | 41.04 | 5,985,207 | +0.02(+0.05%) |
Apr 01, 2010 | 41.38 | 41.02 | 41.02 | 41.02 | 5,588,976 | -0.17(-0.40%) |
Mar 31, 2010 | 41.16 | 41.31 | 40.84 | 41.19 | 4,969,678 | -0.08(-0.19%) |
Mar 30, 2010 | 41.12 | 41.53 | 41.03 | 41.26 | 5,462,560 | +0.26(+0.62%) |
Mar 29, 2010 | 40.80 | 41.29 | 40.75 | 41.01 | 5,044,963 | +0.29(+0.72%) |
Mar 26, 2010 | 40.75 | 41.10 | 40.57 | 40.71 | 4,544,765 | +0.01(+0.03%) |
Mar 25, 2010 | 40.95 | 41.24 | 40.63 | 40.70 | 6,442,977 | -0.08(-0.19%) |
Mar 24, 2010 | 41.27 | 41.31 | 40.63 | 40.78 | 6,455,099 | -0.54(-1.32%) |
Mar 23, 2010 | 40.98 | 41.38 | 40.73 | 41.32 | 6,370,040 | +0.42(+1.03%) |
Mar 22, 2010 | 40.93 | 41.34 | 40.83 | 40.90 | 5,901,609 | -0.24(-0.58%) |
Mar 19, 2010 | 41.50 | 41.53 | 40.94 | 41.14 | 12,473,775 | -0.06(-0.14%) |
Mar 18, 2010 | 40.26 | 41.24 | 39.97 | 41.19 | 12,118,421 | +0.98(+2.45%) |
Mar 17, 2010 | 39.97 | 40.43 | 39.97 | 40.21 | 9,025,354 | +0.26(+0.64%) |
Mar 16, 2010 | 40.13 | 40.25 | 39.84 | 39.95 | 9,112,514 | -0.14(-0.35%) |
Mar 15, 2010 | 39.96 | 40.13 | 39.92 | 40.09 | 7,721,940 | +0.24(+0.61%) |
Mar 12, 2010 | 39.97 | 39.99 | 39.65 | 39.85 | 9,193,342 | -0.10(-0.24%) |
Mar 11, 2010 | 38.74 | 39.96 | 38.66 | 39.95 | 16,192,044 | +1.11(+2.87%) |
Mar 10, 2010 | 38.51 | 39.03 | 38.42 | 38.83 | 9,866,908 | +0.28(+0.73%) |
Mar 09, 2010 | 38.16 | 38.64 | 38.00 | 38.55 | 8,555,662 | +0.31(+0.82%) |
Mar 08, 2010 | 38.16 | 38.30 | 38.02 | 38.24 | 6,375,179 | +0.20(+0.52%) |
Mar 05, 2010 | 38.09 | 38.18 | 37.87 | 38.04 | 8,445,312 | +0.16(+0.42%) |
Mar 04, 2010 | 37.84 | 38.16 | 37.67 | 37.88 | 6,834,537 | +0.04(+0.10%) |
Mar 03, 2010 | 38.33 | 38.37 | 37.81 | 37.84 | 9,503,681 | +0.01(+0.04%) |
Mar 02, 2010 | 37.84 | 38.11 | 37.73 | 37.83 | 9,859,775 | +0.20(+0.52%) |