Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 41.93 | 42.23 | 41.46 | 41.93 | 25,447,484 | -0.28(-0.66%) |
May 27, 2010 | 41.51 | 42.21 | 41.04 | 42.21 | 26,869,428 | +1.60(+3.93%) |
May 26, 2010 | 41.55 | 41.72 | 40.55 | 40.62 | 9,567 | -0.58(-1.41%) |
May 25, 2010 | 40.72 | 41.26 | 40.19 | 41.20 | 1,761 | -0.49(-1.18%) |
May 24, 2010 | 42.13 | 42.22 | 41.62 | 41.69 | 18,568,426 | -0.59(-1.40%) |
May 21, 2010 | 41.07 | 42.38 | 40.87 | 42.28 | 28,045,158 | -0.08(-0.18%) |
May 20, 2010 | 42.14 | 42.80 | 41.74 | 42.36 | 1,409 | -1.13(-2.59%) |
May 19, 2010 | 43.34 | 43.71 | 42.88 | 43.48 | 18,979,142 | -0.09(-0.21%) |
May 18, 2010 | 44.45 | 44.66 | 43.36 | 43.57 | 5,091 | -0.55(-1.25%) |
May 17, 2010 | 43.93 | 44.25 | 43.11 | 44.12 | 25,884,806 | +0.35(+0.80%) |
May 14, 2010 | 43.77 | 44.14 | 43.29 | 43.77 | 24,195,158 | -0.61(-1.38%) |
May 13, 2010 | 44.88 | 45.03 | 44.29 | 44.39 | 19,274,658 | -0.64(-1.42%) |
May 12, 2010 | 44.86 | 45.25 | 44.63 | 45.03 | 16,460,226 | +0.20(+0.45%) |
May 11, 2010 | 45.27 | 45.38 | 44.74 | 44.82 | 6,840 | -0.11(-0.24%) |
May 10, 2010 | 44.57 | 45.06 | 44.17 | 44.93 | 26,069,280 | +1.57(+3.62%) |
May 07, 2010 | 43.43 | 44.21 | 42.97 | 43.36 | 38,882,728 | -0.51(-1.17%) |
May 06, 2010 | 43.56 | 45.11 | 40.21 | 43.87 | 24,247 | -0.91(-2.04%) |
May 05, 2010 | 44.93 | 45.40 | 44.72 | 44.79 | 23,165,450 | -0.63(-1.39%) |
May 04, 2010 | 46.12 | 46.25 | 44.79 | 45.42 | 1,050 | -1.16(-2.50%) |
May 03, 2010 | 46.10 | 46.91 | 45.74 | 46.58 | 20,715,410 | +0.78(+1.71%) |
Apr 30, 2010 | 46.33 | 46.75 | 45.72 | 45.80 | 24,735,232 | -0.48(-1.03%) |
Apr 29, 2010 | 45.66 | 46.67 | 45.66 | 46.28 | 21,824,562 | +0.94(+2.07%) |
Apr 28, 2010 | 45.34 | 45.51 | 44.91 | 45.34 | 21,542,108 | +0.22(+0.49%) |
Apr 27, 2010 | 46.16 | 46.40 | 45.03 | 45.12 | 1,401 | -1.33(-2.86%) |
Apr 26, 2010 | 46.41 | 46.76 | 46.31 | 46.45 | 17,411,642 | -0.05(-0.10%) |
Apr 23, 2010 | 45.58 | 46.55 | 45.53 | 46.49 | 17,634,730 | +0.83(+1.81%) |
Apr 22, 2010 | 45.62 | 45.81 | 45.35 | 45.67 | 16,752,947 | -0.40(-0.88%) |
Apr 21, 2010 | 46.29 | 46.49 | 45.69 | 46.07 | 154,921 | -0.07(-0.16%) |
Apr 20, 2010 | 46.02 | 46.32 | 45.93 | 46.15 | 889 | +0.41(+0.90%) |
Apr 19, 2010 | 45.13 | 45.84 | 45.02 | 45.74 | 16,599,509 | +0.32(+0.71%) |
Apr 16, 2010 | 45.81 | 46.06 | 45.15 | 45.41 | 22,877,234 | -0.47(-1.03%) |
Apr 15, 2010 | 45.34 | 45.98 | 45.28 | 45.89 | 17,251,328 | +0.57(+1.25%) |
Apr 14, 2010 | 45.25 | 45.34 | 45.01 | 45.32 | 12,962,883 | +0.21(+0.46%) |
Apr 13, 2010 | 45.23 | 45.31 | 44.58 | 45.11 | 14,185,978 | -0.12(-0.27%) |
Apr 12, 2010 | 44.71 | 45.44 | 44.64 | 45.24 | 17,780,410 | +0.52(+1.17%) |
Apr 09, 2010 | 43.89 | 44.78 | 43.87 | 44.71 | 17,433,820 | +1.03(+2.37%) |
Apr 08, 2010 | 43.27 | 43.87 | 43.10 | 43.68 | 12,234,718 | +0.16(+0.37%) |
Apr 07, 2010 | 43.68 | 43.77 | 43.28 | 43.51 | 16,769,314 | -0.29(-0.65%) |
Apr 06, 2010 | 43.63 | 43.87 | 43.42 | 43.80 | 11,539,378 | +0.25(+0.58%) |
Apr 05, 2010 | 43.29 | 43.73 | 43.15 | 43.55 | 14,417,378 | +0.42(+0.96%) |
Apr 01, 2010 | 42.97 | 43.13 | 43.13 | 43.13 | 13,974,195 | +0.48(+1.13%) |
Mar 31, 2010 | 42.45 | 42.82 | 42.23 | 42.65 | 17,559,070 | +0.30(+0.70%) |
Mar 30, 2010 | 42.33 | 42.46 | 42.16 | 42.35 | 11,335,893 | +0.04(+0.09%) |
Mar 29, 2010 | 41.96 | 42.43 | 41.89 | 42.31 | 15,678,720 | +0.45(+1.07%) |
Mar 26, 2010 | 41.62 | 42.11 | 41.52 | 41.86 | 18,517,474 | +0.35(+0.85%) |
Mar 25, 2010 | 41.84 | 41.97 | 41.44 | 41.51 | 18,687,746 | -0.07(-0.18%) |
Mar 24, 2010 | 41.77 | 41.90 | 41.49 | 41.58 | 15,998,112 | -0.47(-1.12%) |
Mar 23, 2010 | 41.86 | 42.06 | 41.64 | 42.05 | 14,236,115 | +0.42(+1.00%) |
Mar 22, 2010 | 41.71 | 42.11 | 41.62 | 41.64 | 16,567,643 | -0.53(-1.27%) |
Mar 19, 2010 | 42.20 | 42.27 | 41.56 | 42.17 | 29,534,468 | +0.12(+0.29%) |
Mar 18, 2010 | 42.10 | 42.22 | 41.75 | 42.05 | 17,631,270 | +0.05(+0.12%) |
Mar 17, 2010 | 41.72 | 42.21 | 41.71 | 42.00 | 18,299,544 | +0.39(+0.93%) |
Mar 16, 2010 | 41.56 | 41.69 | 41.29 | 41.61 | 17,475,148 | +0.23(+0.56%) |
Mar 15, 2010 | 41.34 | 41.41 | 40.97 | 41.38 | 15,660,283 | -0.08(-0.20%) |
Mar 12, 2010 | 41.71 | 41.75 | 41.34 | 41.46 | 13,659,064 | -0.15(-0.36%) |
Mar 11, 2010 | 41.66 | 41.67 | 41.37 | 41.61 | 12,495,509 | +0.02(+0.04%) |
Mar 10, 2010 | 41.70 | 41.80 | 41.20 | 41.60 | 26,053,372 | -0.19(-0.46%) |
Mar 09, 2010 | 41.79 | 42.13 | 41.62 | 41.79 | 15,083,514 | -0.19(-0.46%) |
Mar 08, 2010 | 41.89 | 42.11 | 41.70 | 41.98 | 11,516,413 | +0.19(+0.46%) |
Mar 05, 2010 | 41.37 | 41.88 | 41.34 | 41.79 | 15,559,040 | +0.69(+1.67%) |
Mar 04, 2010 | 41.13 | 41.34 | 40.89 | 41.10 | 16,748,856 | -0.03(-0.07%) |
Mar 03, 2010 | 41.41 | 41.53 | 41.09 | 41.13 | 14,569,619 | -0.11(-0.26%) |
Mar 02, 2010 | 41.16 | 41.57 | 41.06 | 41.24 | 16,459,552 | +0.29(+0.70%) |