Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.70 | 37.28 | 36.73 | 36.95 | 15,650,889 | +0.25(+0.68%) |
May 27, 2010 | 36.42 | 36.72 | 36.16 | 36.70 | 10,264,496 | +0.76(+2.12%) |
May 26, 2010 | 37.43 | 37.43 | 35.91 | 35.94 | 15,443,761 | -1.56(-4.17%) |
May 25, 2010 | 37.08 | 37.58 | 36.52 | 37.50 | 12,313,608 | -0.08(-0.21%) |
May 24, 2010 | 37.12 | 37.93 | 36.85 | 37.58 | 10,080,820 | +0.16(+0.42%) |
May 21, 2010 | 37.25 | 38.17 | 36.98 | 37.43 | 14,767,722 | -0.36(-0.94%) |
May 20, 2010 | 38.32 | 39.07 | 37.71 | 37.78 | 10,223,298 | -1.66(-4.20%) |
May 19, 2010 | 38.90 | 39.80 | 38.78 | 39.44 | 8,150,506 | +0.42(+1.08%) |
May 18, 2010 | 39.20 | 39.50 | 38.94 | 39.02 | 6,150,325 | -0.10(-0.26%) |
May 17, 2010 | 39.52 | 39.52 | 38.45 | 39.12 | 8,264,676 | +0.09(+0.22%) |
May 14, 2010 | 39.75 | 39.88 | 38.69 | 39.03 | 8,010,574 | -0.85(-2.13%) |
May 13, 2010 | 40.22 | 40.33 | 39.81 | 39.88 | 6,633,093 | -0.51(-1.27%) |
May 12, 2010 | 39.91 | 40.57 | 39.62 | 40.39 | 7,631,854 | +0.48(+1.20%) |
May 11, 2010 | 40.34 | 40.49 | 39.25 | 39.92 | 8,280,381 | +0.25(+0.63%) |
May 10, 2010 | 39.61 | 40.64 | 39.37 | 39.67 | 11,763,866 | +0.80(+2.06%) |
May 07, 2010 | 38.92 | 39.45 | 38.19 | 38.87 | 14,825,630 | -0.21(-0.53%) |
May 06, 2010 | 40.27 | 40.32 | 37.68 | 39.07 | 13,654,115 | -1.32(-3.27%) |
May 05, 2010 | 40.26 | 40.93 | 40.18 | 40.39 | 8,390,437 | -0.16(-0.40%) |
May 04, 2010 | 40.76 | 40.84 | 39.90 | 40.56 | 10,769,941 | -0.54(-1.32%) |
May 03, 2010 | 41.00 | 41.36 | 40.77 | 41.10 | 8,284,169 | +0.20(+0.49%) |
Apr 30, 2010 | 42.02 | 42.13 | 40.89 | 40.90 | 11,481,041 | -0.91(-2.18%) |
Apr 29, 2010 | 41.66 | 42.14 | 41.44 | 41.81 | 6,084,709 | +0.29(+0.70%) |
Apr 28, 2010 | 41.34 | 41.79 | 41.24 | 41.52 | 8,737,854 | +0.24(+0.59%) |
Apr 27, 2010 | 41.53 | 42.05 | 41.24 | 41.28 | 8,656,940 | -0.42(-1.01%) |
Apr 26, 2010 | 42.09 | 42.25 | 41.69 | 41.70 | 8,626,979 | -0.32(-0.76%) |
Apr 23, 2010 | 41.46 | 42.11 | 41.22 | 42.02 | 9,958,983 | +0.51(+1.24%) |
Apr 22, 2010 | 41.26 | 41.91 | 40.70 | 41.51 | 14,569,366 | -0.39(-0.94%) |
Apr 21, 2010 | 42.71 | 42.82 | 41.47 | 41.90 | 19,285,214 | -1.05(-2.44%) |
Apr 20, 2010 | 43.61 | 43.61 | 42.75 | 42.95 | 10,116,414 | -0.64(-1.46%) |
Apr 19, 2010 | 43.24 | 43.72 | 42.94 | 43.58 | 5,983,407 | +0.25(+0.58%) |
Apr 16, 2010 | 43.31 | 43.58 | 42.85 | 43.33 | 10,250,728 | +0.06(+0.13%) |
Apr 15, 2010 | 43.44 | 43.58 | 43.14 | 43.28 | 6,496,830 | -0.36(-0.82%) |
Apr 14, 2010 | 43.12 | 43.68 | 43.09 | 43.63 | 7,263,076 | +0.33(+0.76%) |
Apr 13, 2010 | 42.77 | 43.46 | 42.77 | 43.31 | 6,600,216 | +0.22(+0.51%) |
Apr 12, 2010 | 43.29 | 43.46 | 42.94 | 43.09 | 7,813,773 | -0.38(-0.87%) |
Apr 09, 2010 | 43.01 | 43.48 | 43.01 | 43.46 | 5,023,973 | +0.27(+0.63%) |
Apr 08, 2010 | 43.11 | 43.41 | 42.73 | 43.19 | 6,119,897 | +0.12(+0.28%) |
Apr 07, 2010 | 43.03 | 43.36 | 42.88 | 43.07 | 6,408,187 | +0.04(+0.10%) |
Apr 06, 2010 | 43.00 | 43.17 | 42.71 | 43.03 | 5,401,518 | -0.09(-0.22%) |
Apr 05, 2010 | 43.35 | 43.46 | 43.01 | 43.12 | 5,156,044 | -0.27(-0.63%) |
Apr 01, 2010 | 42.79 | 43.39 | 43.39 | 43.39 | 8,290,078 | +0.69(+1.61%) |
Mar 31, 2010 | 42.82 | 42.98 | 42.60 | 42.71 | 6,970,999 | -0.18(-0.42%) |
Mar 30, 2010 | 42.69 | 43.01 | 42.51 | 42.89 | 6,019,161 | +0.13(+0.30%) |
Mar 29, 2010 | 42.61 | 42.93 | 42.54 | 42.76 | 5,981,213 | +0.36(+0.84%) |
Mar 26, 2010 | 42.35 | 42.76 | 42.11 | 42.40 | 7,884,480 | +0.11(+0.25%) |
Mar 25, 2010 | 42.39 | 42.67 | 42.11 | 42.29 | 12,418,563 | +0.14(+0.32%) |
Mar 24, 2010 | 42.67 | 42.82 | 42.08 | 42.16 | 13,135,558 | -0.71(-1.65%) |
Mar 23, 2010 | 42.76 | 42.88 | 42.54 | 42.86 | 7,040,558 | -0.02(-0.05%) |
Mar 22, 2010 | 42.54 | 43.10 | 42.46 | 42.89 | 12,382,184 | +0.06(+0.15%) |
Mar 19, 2010 | 42.05 | 42.91 | 41.14 | 42.82 | 26,491,790 | +1.21(+2.90%) |
Mar 18, 2010 | 40.97 | 41.71 | 40.79 | 41.61 | 9,027,140 | +0.63(+1.53%) |
Mar 17, 2010 | 40.94 | 40.99 | 40.61 | 40.99 | 7,494,330 | +0.01(+0.02%) |
Mar 16, 2010 | 40.89 | 41.07 | 40.47 | 40.98 | 8,766,466 | +0.38(+0.93%) |
Mar 15, 2010 | 40.39 | 41.22 | 40.34 | 40.60 | 9,880,830 | -0.39(-0.94%) |
Mar 12, 2010 | 41.19 | 41.22 | 40.79 | 40.99 | 5,050,348 | -0.04(-0.10%) |
Mar 11, 2010 | 40.99 | 41.21 | 40.74 | 41.03 | 6,090,764 | -0.21(-0.50%) |
Mar 10, 2010 | 41.38 | 41.39 | 41.04 | 41.24 | 6,474,319 | +0.01(+0.03%) |
Mar 09, 2010 | 40.87 | 41.34 | 40.87 | 41.22 | 7,139,527 | +0.11(+0.26%) |
Mar 08, 2010 | 40.86 | 41.47 | 40.82 | 41.12 | 6,178,158 | +0.26(+0.65%) |
Mar 05, 2010 | 40.50 | 40.87 | 40.12 | 40.85 | 9,148,349 | +0.34(+0.83%) |
Mar 04, 2010 | 40.69 | 40.74 | 40.23 | 40.52 | 8,585,004 | -0.09(-0.23%) |
Mar 03, 2010 | 40.59 | 40.80 | 40.44 | 40.61 | 7,924,504 | +0.02(+0.05%) |
Mar 02, 2010 | 40.62 | 40.69 | 40.30 | 40.59 | 10,115,250 | -0.02(-0.05%) |