Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.69 | 37.27 | 36.72 | 36.94 | 15,655,131 | +0.25(+0.68%) |
May 27, 2010 | 36.41 | 36.71 | 36.15 | 36.69 | 10,267,278 | +0.76(+2.12%) |
May 26, 2010 | 37.42 | 37.42 | 35.90 | 35.93 | 15,447,947 | -1.56(-4.17%) |
May 25, 2010 | 37.07 | 37.57 | 36.51 | 37.49 | 12,316,945 | -0.08(-0.21%) |
May 24, 2010 | 37.11 | 37.92 | 36.84 | 37.57 | 10,083,552 | +0.16(+0.42%) |
May 21, 2010 | 37.24 | 38.16 | 36.97 | 37.42 | 14,771,724 | -0.36(-0.94%) |
May 20, 2010 | 38.31 | 39.06 | 37.70 | 37.77 | 10,226,068 | -1.66(-4.20%) |
May 19, 2010 | 38.89 | 39.78 | 38.77 | 39.43 | 8,152,715 | +0.42(+1.08%) |
May 18, 2010 | 39.19 | 39.49 | 38.93 | 39.01 | 6,151,992 | -0.10(-0.26%) |
May 17, 2010 | 39.51 | 39.51 | 38.44 | 39.11 | 8,266,915 | +0.09(+0.22%) |
May 14, 2010 | 39.74 | 39.87 | 38.68 | 39.02 | 8,012,745 | -0.85(-2.13%) |
May 13, 2010 | 40.21 | 40.32 | 39.80 | 39.87 | 6,634,891 | -0.51(-1.27%) |
May 12, 2010 | 39.90 | 40.55 | 39.61 | 40.38 | 7,633,922 | +0.48(+1.20%) |
May 11, 2010 | 40.33 | 40.48 | 39.24 | 39.91 | 8,282,625 | +0.25(+0.63%) |
May 10, 2010 | 39.60 | 40.63 | 39.36 | 39.66 | 11,767,054 | +0.80(+2.06%) |
May 07, 2010 | 38.91 | 39.44 | 38.18 | 38.86 | 14,829,647 | -0.21(-0.53%) |
May 06, 2010 | 40.26 | 40.31 | 37.67 | 39.06 | 13,657,815 | -1.32(-3.27%) |
May 05, 2010 | 40.25 | 40.92 | 40.17 | 40.38 | 8,392,711 | -0.16(-0.40%) |
May 04, 2010 | 40.75 | 40.83 | 39.89 | 40.55 | 10,772,860 | -0.54(-1.32%) |
May 03, 2010 | 40.99 | 41.35 | 40.76 | 41.09 | 8,286,414 | +0.20(+0.49%) |
Apr 30, 2010 | 42.01 | 42.12 | 40.88 | 40.89 | 11,484,152 | -0.91(-2.18%) |
Apr 29, 2010 | 41.65 | 42.13 | 41.43 | 41.80 | 6,086,358 | +0.29(+0.70%) |
Apr 28, 2010 | 41.33 | 41.78 | 41.23 | 41.51 | 8,740,222 | +0.24(+0.59%) |
Apr 27, 2010 | 41.52 | 42.04 | 41.23 | 41.27 | 8,659,286 | -0.42(-1.01%) |
Apr 26, 2010 | 42.08 | 42.24 | 41.67 | 41.69 | 8,629,317 | -0.32(-0.76%) |
Apr 23, 2010 | 41.45 | 42.10 | 41.21 | 42.01 | 9,961,682 | +0.51(+1.24%) |
Apr 22, 2010 | 41.25 | 41.90 | 40.69 | 41.50 | 14,573,315 | -0.39(-0.94%) |
Apr 21, 2010 | 42.70 | 42.81 | 41.46 | 41.89 | 19,290,442 | -1.05(-2.44%) |
Apr 20, 2010 | 43.59 | 43.59 | 42.74 | 42.94 | 10,119,156 | -0.63(-1.46%) |
Apr 19, 2010 | 43.23 | 43.71 | 42.92 | 43.57 | 5,985,029 | +0.25(+0.58%) |
Apr 16, 2010 | 43.29 | 43.57 | 42.84 | 43.32 | 10,253,506 | +0.06(+0.13%) |
Apr 15, 2010 | 43.43 | 43.57 | 43.13 | 43.27 | 6,498,591 | -0.36(-0.82%) |
Apr 14, 2010 | 43.11 | 43.67 | 43.08 | 43.62 | 7,265,044 | +0.33(+0.76%) |
Apr 13, 2010 | 42.76 | 43.45 | 42.76 | 43.29 | 6,602,005 | +0.22(+0.51%) |
Apr 12, 2010 | 43.28 | 43.45 | 42.93 | 43.07 | 7,815,891 | -0.38(-0.87%) |
Apr 09, 2010 | 42.99 | 43.47 | 42.99 | 43.45 | 5,025,335 | +0.27(+0.63%) |
Apr 08, 2010 | 43.10 | 43.40 | 42.72 | 43.18 | 6,121,556 | +0.12(+0.28%) |
Apr 07, 2010 | 43.02 | 43.35 | 42.87 | 43.06 | 6,409,924 | +0.04(+0.10%) |
Apr 06, 2010 | 42.99 | 43.16 | 42.70 | 43.02 | 5,402,982 | -0.09(-0.22%) |
Apr 05, 2010 | 43.34 | 43.44 | 43.00 | 43.11 | 5,157,441 | -0.27(-0.63%) |
Apr 01, 2010 | 42.77 | 43.38 | 43.38 | 43.38 | 8,292,324 | +0.69(+1.61%) |
Mar 31, 2010 | 42.81 | 42.97 | 42.59 | 42.69 | 6,972,888 | -0.18(-0.42%) |
Mar 30, 2010 | 42.67 | 43.00 | 42.50 | 42.87 | 6,020,792 | +0.13(+0.30%) |
Mar 29, 2010 | 42.60 | 42.92 | 42.53 | 42.75 | 5,982,834 | +0.36(+0.84%) |
Mar 26, 2010 | 42.34 | 42.75 | 42.10 | 42.39 | 7,886,616 | +0.11(+0.25%) |
Mar 25, 2010 | 42.38 | 42.66 | 42.10 | 42.28 | 12,421,929 | +0.14(+0.32%) |
Mar 24, 2010 | 42.66 | 42.81 | 42.07 | 42.15 | 13,139,118 | -0.71(-1.65%) |
Mar 23, 2010 | 42.75 | 42.87 | 42.53 | 42.85 | 7,042,466 | -0.02(-0.05%) |
Mar 22, 2010 | 42.53 | 43.09 | 42.45 | 42.87 | 12,385,540 | +0.06(+0.15%) |
Mar 19, 2010 | 42.04 | 42.90 | 41.13 | 42.81 | 26,498,970 | +1.21(+2.90%) |
Mar 18, 2010 | 40.96 | 41.70 | 40.78 | 41.60 | 9,029,587 | +0.63(+1.53%) |
Mar 17, 2010 | 40.93 | 40.98 | 40.60 | 40.98 | 7,496,361 | +0.01(+0.02%) |
Mar 16, 2010 | 40.88 | 41.05 | 40.46 | 40.97 | 8,768,842 | +0.38(+0.93%) |
Mar 15, 2010 | 40.38 | 41.20 | 40.33 | 40.59 | 9,883,507 | -0.39(-0.94%) |
Mar 12, 2010 | 41.18 | 41.20 | 40.78 | 40.98 | 5,051,716 | -0.04(-0.10%) |
Mar 11, 2010 | 40.98 | 41.20 | 40.73 | 41.02 | 6,092,415 | -0.21(-0.50%) |
Mar 10, 2010 | 41.37 | 41.38 | 41.03 | 41.23 | 6,476,073 | +0.01(+0.03%) |
Mar 09, 2010 | 40.86 | 41.33 | 40.85 | 41.21 | 7,141,462 | +0.11(+0.26%) |
Mar 08, 2010 | 40.85 | 41.45 | 40.81 | 41.10 | 6,179,833 | +0.26(+0.65%) |
Mar 05, 2010 | 40.49 | 40.85 | 40.11 | 40.84 | 9,150,828 | +0.34(+0.83%) |
Mar 04, 2010 | 40.68 | 40.73 | 40.22 | 40.50 | 8,587,330 | -0.09(-0.23%) |
Mar 03, 2010 | 40.58 | 40.79 | 40.43 | 40.60 | 7,926,652 | +0.02(+0.05%) |
Mar 02, 2010 | 40.60 | 40.68 | 40.29 | 40.58 | 10,117,991 | -0.02(-0.05%) |