Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.72 | 36.79 | 35.62 | 35.86 | 3,939,579 | -0.85(-2.32%) |
May 27, 2010 | 36.07 | 36.75 | 35.67 | 36.72 | 4,786,929 | +1.44(+4.09%) |
May 26, 2010 | 35.78 | 37.09 | 34.07 | 35.27 | 11,407,329 | -0.19(-0.53%) |
May 25, 2010 | 34.54 | 35.58 | 33.85 | 35.46 | 7,788,204 | +0.31(+0.89%) |
May 24, 2010 | 35.95 | 36.12 | 35.03 | 35.15 | 4,882,248 | -0.52(-1.47%) |
May 21, 2010 | 33.89 | 35.76 | 33.45 | 35.68 | 9,921,267 | +1.02(+2.94%) |
May 20, 2010 | 34.77 | 35.87 | 34.52 | 34.66 | 6,075,891 | -1.87(-5.13%) |
May 19, 2010 | 36.71 | 37.31 | 35.82 | 36.53 | 5,108,733 | -0.41(-1.12%) |
May 18, 2010 | 38.29 | 38.42 | 36.87 | 36.94 | 3,572,757 | -0.96(-2.53%) |
May 17, 2010 | 38.11 | 38.21 | 37.15 | 37.90 | 3,587,193 | +0.11(+0.29%) |
May 14, 2010 | 38.72 | 38.86 | 37.35 | 37.79 | 3,675,672 | -1.19(-3.05%) |
May 13, 2010 | 39.54 | 39.88 | 38.89 | 38.98 | 2,398,176 | -0.41(-1.04%) |
May 12, 2010 | 38.67 | 39.59 | 38.56 | 39.39 | 3,856,653 | +1.08(+2.82%) |
May 11, 2010 | 38.32 | 38.61 | 37.56 | 38.31 | 3,252,033 | +0.04(+0.10%) |
May 10, 2010 | 38.18 | 38.44 | 37.56 | 38.27 | 6,632,433 | +2.24(+6.20%) |
May 07, 2010 | 37.33 | 37.55 | 34.60 | 36.04 | 11,583,486 | -1.44(-3.85%) |
May 06, 2010 | 38.44 | 38.85 | 34.91 | 37.48 | 8,975,268 | -1.07(-2.78%) |
May 05, 2010 | 38.97 | 39.33 | 37.90 | 38.55 | 7,978,473 | -1.64(-4.09%) |
May 04, 2010 | 40.99 | 41.06 | 39.89 | 40.19 | 4,132,377 | -1.17(-2.82%) |
May 03, 2010 | 40.33 | 41.45 | 40.26 | 41.36 | 4,786,407 | +1.30(+3.23%) |
Apr 30, 2010 | 40.89 | 41.28 | 40.06 | 40.06 | 3,271,077 | -0.87(-2.12%) |
Apr 29, 2010 | 40.17 | 41.30 | 40.11 | 40.93 | 3,492,045 | +0.92(+2.30%) |
Apr 28, 2010 | 40.00 | 40.30 | 39.89 | 40.01 | 3,208,572 | +0.25(+0.64%) |
Apr 27, 2010 | 40.00 | 40.81 | 39.58 | 39.76 | 4,256,046 | -0.49(-1.21%) |
Apr 26, 2010 | 40.54 | 40.77 | 39.83 | 40.24 | 3,796,344 | -0.31(-0.77%) |
Apr 23, 2010 | 41.04 | 41.21 | 40.42 | 40.55 | 4,334,769 | -0.42(-1.02%) |
Apr 22, 2010 | 40.44 | 41.52 | 40.06 | 40.97 | 6,190,371 | +0.31(+0.75%) |
Apr 21, 2010 | 40.53 | 41.19 | 40.22 | 40.66 | 7,219,890 | -0.08(-0.19%) |
Apr 20, 2010 | 40.44 | 40.97 | 40.30 | 40.74 | 5,374,611 | +0.52(+1.30%) |
Apr 19, 2010 | 40.07 | 41.08 | 39.47 | 40.22 | 9,258,894 | +0.18(+0.44%) |
Apr 16, 2010 | 42.11 | 43.67 | 39.99 | 40.04 | 22,202,442 | -3.07(-7.12%) |
Apr 15, 2010 | 42.79 | 43.77 | 42.09 | 43.11 | 14,493,141 | +0.45(+1.06%) |
Apr 14, 2010 | 41.11 | 42.73 | 41.00 | 42.66 | 11,236,887 | +1.84(+4.50%) |
Apr 13, 2010 | 39.38 | 41.09 | 39.33 | 40.83 | 14,187,411 | +1.47(+3.73%) |
Apr 12, 2010 | 39.19 | 39.39 | 38.95 | 39.36 | 4,946,508 | +0.40(+1.02%) |
Apr 09, 2010 | 38.00 | 39.02 | 37.81 | 38.96 | 6,122,826 | +1.17(+3.09%) |
Apr 08, 2010 | 36.81 | 37.85 | 36.67 | 37.79 | 6,022,440 | +0.75(+2.02%) |
Apr 07, 2010 | 38.22 | 38.28 | 36.87 | 37.04 | 7,610,373 | -1.10(-2.89%) |
Apr 06, 2010 | 38.32 | 38.44 | 38.10 | 38.14 | 3,997,971 | -0.28(-0.72%) |
Apr 05, 2010 | 39.17 | 39.33 | 38.28 | 38.42 | 4,353,255 | -0.42(-1.09%) |
Apr 01, 2010 | 39.09 | 38.84 | 38.84 | 38.84 | 2,495,700 | +0.16(+0.42%) |
Mar 31, 2010 | 38.76 | 38.89 | 38.34 | 38.68 | 2,432,520 | -0.09(-0.22%) |
Mar 30, 2010 | 38.83 | 39.00 | 37.99 | 38.77 | 3,324,069 | +0.12(+0.32%) |
Mar 29, 2010 | 38.01 | 38.72 | 37.80 | 38.64 | 3,993,408 | +0.64(+1.69%) |
Mar 26, 2010 | 38.01 | 38.36 | 37.61 | 38.00 | 4,177,413 | -0.01(-0.02%) |
Mar 25, 2010 | 38.60 | 38.63 | 37.94 | 38.01 | 4,653,225 | -0.45(-1.17%) |
Mar 24, 2010 | 38.79 | 38.81 | 38.16 | 38.46 | 4,113,252 | -0.32(-0.82%) |
Mar 23, 2010 | 38.73 | 38.86 | 38.25 | 38.77 | 3,992,436 | +0.13(+0.34%) |
Mar 22, 2010 | 38.44 | 38.89 | 37.85 | 38.64 | 5,223,798 | -0.15(-0.40%) |
Mar 19, 2010 | 39.63 | 40.00 | 38.58 | 38.80 | 7,874,775 | -0.49(-1.25%) |
Mar 18, 2010 | 39.63 | 39.72 | 39.19 | 39.29 | 2,692,917 | -0.29(-0.73%) |
Mar 17, 2010 | 39.61 | 39.89 | 39.36 | 39.58 | 3,621,384 | +0.07(+0.19%) |
Mar 16, 2010 | 39.74 | 39.84 | 39.35 | 39.50 | 2,598,741 | -0.05(-0.14%) |
Mar 15, 2010 | 39.41 | 40.22 | 39.30 | 39.56 | 2,836,494 | -0.32(-0.81%) |
Mar 12, 2010 | 39.77 | 40.26 | 39.53 | 39.88 | 3,589,704 | +0.12(+0.31%) |
Mar 11, 2010 | 39.67 | 39.85 | 39.33 | 39.76 | 2,151,045 | +0.04(+0.10%) |
Mar 10, 2010 | 39.56 | 40.00 | 39.40 | 39.72 | 2,724,633 | +0.20(+0.50%) |
Mar 09, 2010 | 39.30 | 39.88 | 39.14 | 39.52 | 2,294,964 | -0.03(-0.09%) |
Mar 08, 2010 | 39.62 | 39.92 | 39.51 | 39.55 | 1,987,974 | -0.27(-0.68%) |
Mar 05, 2010 | 39.23 | 39.96 | 39.17 | 39.82 | 3,069,189 | +0.43(+1.10%) |
Mar 04, 2010 | 39.82 | 39.94 | 38.94 | 39.39 | 5,228,766 | -0.92(-2.29%) |
Mar 03, 2010 | 40.37 | 40.78 | 40.11 | 40.31 | 4,085,424 | +0.17(+0.42%) |
Mar 02, 2010 | 39.76 | 40.72 | 39.53 | 40.14 | 5,891,733 | +0.30(+0.74%) |