Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 41.23 | 41.54 | 40.51 | 41.23 | 2,061,174 | +0.30(+0.74%) |
May 27, 2010 | 40.80 | 40.95 | 40.27 | 40.93 | 1,234,242 | +1.05(+2.63%) |
May 26, 2010 | 39.75 | 40.77 | 39.66 | 39.88 | 111 | +0.30(+0.75%) |
May 25, 2010 | 39.19 | 39.59 | 38.77 | 39.58 | 2,204,950 | -0.54(-1.34%) |
May 24, 2010 | 39.79 | 40.67 | 39.40 | 40.12 | 1,866,394 | +0.09(+0.22%) |
May 21, 2010 | 39.02 | 40.18 | 38.65 | 40.03 | 2,708,957 | +0.33(+0.83%) |
May 20, 2010 | 40.10 | 40.40 | 39.63 | 39.70 | 7,645 | -1.70(-4.11%) |
May 19, 2010 | 41.27 | 41.77 | 40.88 | 41.40 | 2,134,343 | +0.04(+0.09%) |
May 18, 2010 | 41.27 | 42.27 | 41.17 | 41.37 | 2,933,837 | +0.28(+0.68%) |
May 17, 2010 | 40.93 | 41.43 | 40.27 | 41.09 | 2,680,487 | +0.13(+0.31%) |
May 14, 2010 | 40.96 | 41.03 | 40.10 | 40.96 | 1,886,611 | -0.04(-0.11%) |
May 13, 2010 | 40.79 | 41.81 | 40.74 | 41.01 | 2,500,641 | -0.17(-0.42%) |
May 12, 2010 | 40.87 | 41.43 | 40.86 | 41.18 | 4,347,581 | +0.35(+0.87%) |
May 11, 2010 | 41.29 | 41.37 | 40.83 | 40.83 | 2,561,122 | -0.31(-0.76%) |
May 10, 2010 | 40.76 | 41.19 | 40.56 | 41.14 | 2,509,639 | +1.43(+3.61%) |
May 07, 2010 | 40.61 | 40.61 | 39.09 | 39.71 | 2,946,136 | -1.29(-3.14%) |
May 06, 2010 | 40.98 | 42.19 | 40.98 | 41.00 | 335 | -0.70(-1.67%) |
May 05, 2010 | 41.38 | 41.74 | 40.77 | 41.70 | 3,324,152 | +0.64(+1.57%) |
May 04, 2010 | 40.80 | 41.29 | 40.60 | 41.05 | 3,552,562 | -0.46(-1.10%) |
May 03, 2010 | 41.02 | 41.56 | 40.43 | 41.51 | 2,899,782 | +0.57(+1.40%) |
Apr 30, 2010 | 42.23 | 42.37 | 40.86 | 40.94 | 3,994,564 | -1.32(-3.12%) |
Apr 29, 2010 | 41.34 | 42.63 | 41.26 | 42.25 | 3,594,812 | +1.34(+3.28%) |
Apr 28, 2010 | 39.02 | 41.26 | 38.87 | 40.91 | 4,758,382 | +1.90(+4.87%) |
Apr 27, 2010 | 38.78 | 40.15 | 38.69 | 39.01 | 111 | +0.01(+0.02%) |
Apr 26, 2010 | 42.01 | 42.01 | 38.88 | 39.00 | 6,307,700 | -1.76(-4.33%) |
Apr 23, 2010 | 39.74 | 41.03 | 39.46 | 40.77 | 4,895,126 | +0.94(+2.36%) |
Apr 22, 2010 | 39.74 | 39.84 | 39.08 | 39.83 | 2,531,633 | +0.03(+0.07%) |
Apr 21, 2010 | 39.80 | 40.71 | 39.57 | 39.80 | 8,247 | -0.64(-1.59%) |
Apr 20, 2010 | 40.72 | 40.86 | 39.64 | 40.44 | 3,122,584 | +0.46(+1.14%) |
Apr 19, 2010 | 39.10 | 40.69 | 39.09 | 39.99 | 3,155,897 | +0.65(+1.66%) |
Apr 16, 2010 | 39.34 | 39.93 | 38.78 | 39.33 | 3,351,906 | -0.06(-0.16%) |
Apr 15, 2010 | 39.37 | 39.67 | 38.84 | 39.40 | 2,895,925 | +0.00(+0.00%) |
Apr 14, 2010 | 39.49 | 39.77 | 38.55 | 39.40 | 3,072,268 | -0.07(-0.18%) |
Apr 13, 2010 | 39.78 | 39.95 | 38.80 | 39.47 | 4,239,619 | -0.38(-0.97%) |
Apr 12, 2010 | 40.28 | 40.43 | 39.52 | 39.85 | 3,427,571 | -0.56(-1.37%) |
Apr 09, 2010 | 41.47 | 41.51 | 39.92 | 40.41 | 3,885,113 | -1.06(-2.55%) |
Apr 08, 2010 | 41.61 | 41.62 | 40.89 | 41.46 | 2,005,764 | -0.16(-0.39%) |
Apr 07, 2010 | 42.75 | 42.75 | 41.43 | 41.63 | 2,636,336 | -1.20(-2.80%) |
Apr 06, 2010 | 42.48 | 43.37 | 42.27 | 42.83 | 4,249,333 | +0.72(+1.70%) |
Apr 05, 2010 | 42.11 | 42.32 | 41.83 | 42.11 | 1,305,458 | +0.10(+0.23%) |
Apr 01, 2010 | 42.18 | 42.01 | 42.01 | 42.01 | 1,403,210 | +0.13(+0.32%) |
Mar 31, 2010 | 42.23 | 42.37 | 41.67 | 41.88 | 2,032,194 | -0.51(-1.20%) |
Mar 30, 2010 | 42.20 | 42.45 | 41.96 | 42.39 | 2,227,571 | -0.08(-0.19%) |
Mar 29, 2010 | 42.40 | 42.72 | 42.28 | 42.47 | 2,150,600 | +0.21(+0.49%) |
Mar 26, 2010 | 43.06 | 43.06 | 42.10 | 42.26 | 1,800,726 | -0.60(-1.40%) |
Mar 25, 2010 | 43.32 | 43.35 | 42.58 | 42.86 | 1,943,873 | -0.03(-0.06%) |
Mar 24, 2010 | 43.85 | 43.86 | 42.79 | 42.89 | 2,355,645 | -1.00(-2.28%) |
Mar 23, 2010 | 44.06 | 44.32 | 43.37 | 43.89 | 1,485,196 | -1.04(-2.31%) |
Mar 22, 2010 | 44.37 | 45.33 | 43.38 | 44.93 | 4,390,127 | +0.16(+0.36%) |
Mar 19, 2010 | 44.17 | 45.52 | 44.11 | 44.77 | 4,108,496 | -0.08(-0.18%) |
Mar 18, 2010 | 43.17 | 44.99 | 42.47 | 44.85 | 5,417,453 | +1.67(+3.86%) |
Mar 17, 2010 | 42.81 | 43.29 | 42.32 | 43.18 | 2,323,078 | +0.47(+1.11%) |
Mar 16, 2010 | 42.49 | 42.75 | 41.93 | 42.71 | 1,326,729 | +0.18(+0.42%) |
Mar 15, 2010 | 42.34 | 42.66 | 42.34 | 42.53 | 1,822,949 | -0.42(-0.98%) |
Mar 12, 2010 | 44.03 | 44.03 | 42.82 | 42.95 | 2,452,433 | -0.92(-2.10%) |
Mar 11, 2010 | 43.29 | 44.03 | 42.79 | 43.87 | 1,622,776 | +0.61(+1.41%) |
Mar 10, 2010 | 42.83 | 43.56 | 42.83 | 43.26 | 1,506,399 | +0.34(+0.79%) |
Mar 09, 2010 | 42.66 | 43.15 | 42.58 | 42.92 | 1,427,412 | -0.01(-0.02%) |
Mar 08, 2010 | 43.20 | 43.20 | 42.57 | 42.93 | 1,588,355 | -0.17(-0.39%) |
Mar 05, 2010 | 42.44 | 43.10 | 42.27 | 43.10 | 1,882,660 | +0.91(+2.16%) |
Mar 04, 2010 | 42.52 | 42.52 | 41.35 | 42.19 | 2,276,182 | -0.33(-0.78%) |
Mar 03, 2010 | 42.75 | 43.09 | 42.43 | 42.52 | 1,732,533 | +0.00(+0.00%) |
Mar 02, 2010 | 42.43 | 42.93 | 42.06 | 42.52 | 1,597,968 | +0.01(+0.02%) |