Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 39.09 | 39.64 | 39.02 | 39.09 | 39,999,700 | -0.49(-1.24%) |
May 27, 2010 | 40.05 | 40.16 | 39.36 | 39.58 | 44,634,252 | -0.06(-0.15%) |
May 26, 2010 | 40.42 | 40.42 | 39.63 | 39.64 | 89,018 | -0.46(-1.14%) |
May 25, 2010 | 39.67 | 40.14 | 39.30 | 40.10 | 127,052 | -0.15(-0.36%) |
May 24, 2010 | 40.28 | 40.83 | 40.00 | 40.24 | 21,111,460 | -0.21(-0.51%) |
May 21, 2010 | 39.72 | 40.50 | 39.54 | 40.45 | 32,830,268 | +0.22(+0.54%) |
May 20, 2010 | 40.62 | 40.97 | 40.23 | 40.23 | 201,899 | -1.11(-2.68%) |
May 19, 2010 | 41.65 | 41.83 | 41.23 | 41.34 | 28,392,602 | -0.50(-1.19%) |
May 18, 2010 | 42.15 | 42.23 | 41.76 | 41.84 | 134,515 | -0.60(-1.42%) |
May 17, 2010 | 42.56 | 42.68 | 41.99 | 42.44 | 15,427,316 | -0.06(-0.14%) |
May 14, 2010 | 42.50 | 43.05 | 42.13 | 42.50 | 18,821,108 | -0.47(-1.08%) |
May 13, 2010 | 43.08 | 43.29 | 42.86 | 42.97 | 18,527,776 | -0.09(-0.22%) |
May 12, 2010 | 43.09 | 43.22 | 42.85 | 43.06 | 16,592,267 | +0.09(+0.22%) |
May 11, 2010 | 43.05 | 43.25 | 42.83 | 42.97 | 23,378 | -0.05(-0.12%) |
May 10, 2010 | 42.62 | 43.07 | 42.57 | 43.02 | 27,761,726 | +0.96(+2.27%) |
May 07, 2010 | 42.03 | 42.26 | 41.25 | 42.06 | 30,805,724 | -0.03(-0.06%) |
May 06, 2010 | 42.00 | 43.25 | 39.88 | 42.09 | 20,047 | -1.12(-2.59%) |
May 05, 2010 | 43.19 | 43.32 | 42.99 | 43.21 | 19,782,104 | +0.22(+0.52%) |
May 04, 2010 | 43.23 | 43.37 | 42.80 | 42.99 | 76,543 | -0.42(-0.96%) |
May 03, 2010 | 43.29 | 43.60 | 42.88 | 43.41 | 23,043,450 | +0.68(+1.60%) |
Apr 30, 2010 | 43.27 | 43.41 | 42.72 | 42.72 | 21,456,230 | -0.47(-1.09%) |
Apr 29, 2010 | 43.09 | 43.41 | 43.09 | 43.19 | 11,935,372 | +0.26(+0.60%) |
Apr 28, 2010 | 42.81 | 43.09 | 42.69 | 42.93 | 18,778,782 | +0.23(+0.53%) |
Apr 27, 2010 | 42.90 | 43.11 | 42.66 | 42.71 | 66,684 | -0.32(-0.74%) |
Apr 26, 2010 | 43.18 | 43.32 | 43.00 | 43.03 | 13,968,703 | -0.19(-0.43%) |
Apr 23, 2010 | 42.99 | 43.21 | 42.74 | 43.21 | 17,572,334 | +0.17(+0.40%) |
Apr 22, 2010 | 43.31 | 43.35 | 42.74 | 43.04 | 29,472,926 | -0.41(-0.93%) |
Apr 21, 2010 | 43.45 | 43.84 | 43.23 | 43.45 | 274,839 | -0.40(-0.91%) |
Apr 20, 2010 | 43.87 | 43.98 | 43.67 | 43.84 | 131,220 | -0.03(-0.06%) |
Apr 19, 2010 | 43.23 | 43.92 | 43.23 | 43.87 | 22,013,746 | +0.67(+1.55%) |
Apr 16, 2010 | 43.41 | 43.62 | 43.11 | 43.20 | 23,696,156 | -0.33(-0.75%) |
Apr 15, 2010 | 43.38 | 43.55 | 43.27 | 43.53 | 13,029,290 | +0.01(+0.03%) |
Apr 14, 2010 | 43.47 | 43.59 | 43.31 | 43.51 | 15,806,076 | -0.13(-0.29%) |
Apr 13, 2010 | 43.23 | 43.75 | 43.13 | 43.64 | 18,785,674 | +0.38(+0.88%) |
Apr 12, 2010 | 43.26 | 43.33 | 43.14 | 43.26 | 13,088,024 | -0.02(-0.05%) |
Apr 09, 2010 | 43.11 | 43.30 | 43.04 | 43.28 | 10,495,141 | +0.14(+0.32%) |
Apr 08, 2010 | 43.31 | 43.31 | 43.03 | 43.14 | 13,457,568 | -0.19(-0.44%) |
Apr 07, 2010 | 43.35 | 43.51 | 43.24 | 43.33 | 14,161,781 | -0.06(-0.14%) |
Apr 06, 2010 | 43.27 | 43.48 | 43.19 | 43.39 | 12,432,047 | -0.26(-0.59%) |
Apr 05, 2010 | 43.70 | 43.78 | 43.44 | 43.65 | 12,970,064 | -0.05(-0.11%) |
Apr 01, 2010 | 43.43 | 43.70 | 43.70 | 43.70 | 15,954,763 | +0.38(+0.87%) |
Mar 31, 2010 | 43.08 | 43.39 | 42.99 | 43.32 | 17,969,280 | +0.19(+0.45%) |
Mar 30, 2010 | 43.15 | 43.17 | 42.89 | 43.13 | 12,509,543 | +0.06(+0.14%) |
Mar 29, 2010 | 42.83 | 43.14 | 42.79 | 43.07 | 11,441,294 | +0.29(+0.68%) |
Mar 26, 2010 | 42.97 | 43.00 | 42.74 | 42.78 | 14,223,504 | -0.13(-0.29%) |
Mar 25, 2010 | 43.21 | 43.35 | 42.87 | 42.90 | 15,798,474 | -0.12(-0.28%) |
Mar 24, 2010 | 43.39 | 43.39 | 43.02 | 43.02 | 14,074,275 | -0.41(-0.93%) |
Mar 23, 2010 | 43.31 | 43.45 | 43.10 | 43.43 | 14,228,858 | +0.17(+0.40%) |
Mar 22, 2010 | 43.23 | 43.48 | 43.17 | 43.25 | 13,250,432 | -0.01(-0.02%) |
Mar 19, 2010 | 43.35 | 43.51 | 43.06 | 43.26 | 34,793,860 | +0.03(+0.08%) |
Mar 18, 2010 | 42.91 | 43.29 | 42.77 | 43.23 | 17,672,688 | +0.27(+0.63%) |
Mar 17, 2010 | 43.00 | 43.01 | 42.84 | 42.95 | 12,131,931 | +0.08(+0.19%) |
Mar 16, 2010 | 42.99 | 43.00 | 42.68 | 42.87 | 13,377,093 | -0.03(-0.06%) |
Mar 15, 2010 | 42.67 | 42.90 | 42.67 | 42.90 | 11,204,348 | +0.26(+0.61%) |
Mar 12, 2010 | 42.70 | 42.70 | 42.42 | 42.64 | 12,376,223 | -0.03(-0.06%) |
Mar 11, 2010 | 42.62 | 42.67 | 42.26 | 42.67 | 14,988,537 | -0.05(-0.11%) |
Mar 10, 2010 | 42.85 | 42.89 | 42.62 | 42.72 | 12,697,739 | +0.02(+0.05%) |
Mar 09, 2010 | 42.89 | 42.89 | 42.58 | 42.70 | 13,285,715 | +0.04(+0.09%) |
Mar 08, 2010 | 42.58 | 42.80 | 42.54 | 42.66 | 50,240,308 | +0.11(+0.25%) |
Mar 05, 2010 | 42.30 | 42.57 | 42.22 | 42.55 | 16,005,236 | +0.31(+0.74%) |
Mar 04, 2010 | 42.12 | 42.32 | 42.10 | 42.24 | 12,141,765 | +0.11(+0.27%) |
Mar 03, 2010 | 42.25 | 42.36 | 42.00 | 42.12 | 14,088,151 | -0.03(-0.06%) |
Mar 02, 2010 | 42.06 | 42.28 | 41.87 | 42.15 | 13,566,682 | +0.03(+0.08%) |