Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 40.48 | 40.87 | 40.32 | 40.48 | 21,054,338 | +0.09(+0.23%) |
May 27, 2010 | 40.34 | 40.54 | 40.16 | 40.39 | 22,580,178 | +0.34(+0.84%) |
May 26, 2010 | 40.34 | 40.56 | 39.98 | 40.05 | 1,502 | -0.40(-1.00%) |
May 25, 2010 | 39.86 | 40.50 | 39.79 | 40.46 | 27,541,104 | -0.23(-0.57%) |
May 24, 2010 | 40.71 | 41.07 | 40.42 | 40.69 | 19,193,142 | -0.30(-0.73%) |
May 21, 2010 | 40.03 | 41.01 | 40.01 | 40.99 | 34,952,932 | +0.16(+0.39%) |
May 20, 2010 | 41.12 | 41.42 | 40.81 | 40.83 | 8,412 | -1.07(-2.55%) |
May 19, 2010 | 41.81 | 42.15 | 41.62 | 41.89 | 24,036,846 | +0.01(+0.02%) |
May 18, 2010 | 42.01 | 42.38 | 41.83 | 41.89 | 11,571 | -0.11(-0.27%) |
May 17, 2010 | 41.76 | 42.07 | 41.52 | 42.00 | 22,121,066 | +0.56(+1.34%) |
May 14, 2010 | 41.44 | 41.88 | 41.19 | 41.44 | 22,109,724 | -0.14(-0.33%) |
May 13, 2010 | 41.69 | 42.03 | 41.57 | 41.58 | 16,837,278 | -0.18(-0.43%) |
May 12, 2010 | 41.16 | 41.83 | 41.15 | 41.76 | 16,385,753 | +0.43(+1.04%) |
May 11, 2010 | 41.55 | 41.73 | 41.28 | 41.33 | 74,810 | -0.03(-0.08%) |
May 10, 2010 | 41.19 | 41.42 | 40.96 | 41.36 | 24,161,538 | +1.40(+3.50%) |
May 07, 2010 | 40.17 | 40.56 | 39.76 | 39.97 | 36,182,132 | -0.36(-0.90%) |
May 06, 2010 | 40.26 | 41.53 | 26.09 | 40.33 | 43,098,056 | -0.89(-2.16%) |
May 05, 2010 | 41.30 | 41.35 | 41.03 | 41.22 | 17,522,176 | +0.33(+0.80%) |
May 04, 2010 | 41.28 | 41.44 | 40.79 | 40.89 | 3,018 | -0.64(-1.55%) |
May 03, 2010 | 41.36 | 41.64 | 40.98 | 41.54 | 14,722,897 | +0.34(+0.84%) |
Apr 30, 2010 | 41.44 | 41.75 | 41.16 | 41.19 | 23,795,708 | -0.03(-0.06%) |
Apr 29, 2010 | 41.27 | 41.73 | 40.31 | 41.22 | 41,200,172 | -0.64(-1.54%) |
Apr 28, 2010 | 41.52 | 42.05 | 41.36 | 41.86 | 19,755,254 | +0.36(+0.87%) |
Apr 27, 2010 | 41.59 | 42.02 | 41.46 | 41.50 | 304 | -0.55(-1.30%) |
Apr 26, 2010 | 41.73 | 42.09 | 41.69 | 42.05 | 14,084,790 | +0.26(+0.63%) |
Apr 23, 2010 | 41.75 | 41.85 | 41.56 | 41.78 | 12,853,246 | -0.03(-0.08%) |
Apr 22, 2010 | 41.77 | 41.92 | 41.58 | 41.82 | 12,199,952 | -0.03(-0.06%) |
Apr 21, 2010 | 41.84 | 41.86 | 41.51 | 41.84 | 192,335 | +0.29(+0.70%) |
Apr 20, 2010 | 41.74 | 41.75 | 41.45 | 41.55 | 17,077,374 | -0.02(-0.05%) |
Apr 19, 2010 | 41.31 | 41.59 | 41.23 | 41.57 | 14,520,347 | +0.24(+0.59%) |
Apr 16, 2010 | 41.30 | 41.75 | 41.19 | 41.33 | 19,115,392 | -0.10(-0.24%) |
Apr 15, 2010 | 41.45 | 41.52 | 41.25 | 41.43 | 17,205,880 | -0.12(-0.30%) |
Apr 14, 2010 | 41.38 | 41.58 | 41.24 | 41.55 | 11,686,971 | +0.12(+0.30%) |
Apr 13, 2010 | 41.17 | 41.65 | 41.15 | 41.43 | 17,075,890 | +0.20(+0.48%) |
Apr 12, 2010 | 41.07 | 41.42 | 41.04 | 41.23 | 13,935,704 | -0.02(-0.05%) |
Apr 09, 2010 | 41.15 | 41.43 | 41.11 | 41.25 | 13,908,776 | +0.11(+0.27%) |
Apr 08, 2010 | 41.07 | 41.33 | 40.85 | 41.14 | 12,862,948 | +0.11(+0.27%) |
Apr 07, 2010 | 41.37 | 41.43 | 40.91 | 41.03 | 21,355,090 | -0.47(-1.14%) |
Apr 06, 2010 | 41.81 | 41.82 | 41.44 | 41.50 | 16,806,470 | -0.44(-1.05%) |
Apr 05, 2010 | 41.69 | 42.02 | 41.63 | 41.94 | 13,046,689 | +0.28(+0.66%) |
Apr 01, 2010 | 41.74 | 41.67 | 41.67 | 41.67 | 16,050,232 | +0.06(+0.14%) |
Mar 31, 2010 | 41.78 | 41.87 | 41.55 | 41.61 | 12,459,825 | -0.26(-0.61%) |
Mar 30, 2010 | 41.91 | 42.07 | 41.77 | 41.86 | 9,296,600 | -0.05(-0.11%) |
Mar 29, 2010 | 41.91 | 42.11 | 41.82 | 41.91 | 12,433,742 | +0.03(+0.06%) |
Mar 26, 2010 | 41.88 | 42.04 | 41.69 | 41.88 | 16,165,534 | +0.05(+0.11%) |
Mar 25, 2010 | 42.05 | 42.17 | 41.81 | 41.84 | 12,474,075 | +0.01(+0.02%) |
Mar 24, 2010 | 42.30 | 42.35 | 41.75 | 41.83 | 17,840,318 | -0.60(-1.43%) |
Mar 23, 2010 | 42.04 | 42.47 | 41.86 | 42.44 | 17,955,578 | +0.43(+1.02%) |
Mar 22, 2010 | 41.77 | 42.15 | 41.77 | 42.01 | 14,671,045 | +0.03(+0.06%) |
Mar 19, 2010 | 41.98 | 42.09 | 41.77 | 41.98 | 26,547,484 | +0.07(+0.17%) |
Mar 18, 2010 | 42.02 | 42.17 | 41.86 | 41.91 | 13,484,094 | -0.18(-0.44%) |
Mar 17, 2010 | 41.94 | 42.11 | 41.67 | 42.09 | 15,412,308 | +0.32(+0.76%) |
Mar 16, 2010 | 41.90 | 42.02 | 41.71 | 41.78 | 13,593,334 | -0.11(-0.27%) |
Mar 15, 2010 | 41.70 | 41.89 | 41.69 | 41.89 | 11,670,743 | +0.25(+0.60%) |
Mar 12, 2010 | 41.65 | 41.79 | 41.47 | 41.64 | 12,315,754 | +0.10(+0.24%) |
Mar 11, 2010 | 41.27 | 41.55 | 41.11 | 41.54 | 15,287,371 | +0.11(+0.25%) |
Mar 10, 2010 | 41.58 | 41.62 | 41.34 | 41.44 | 14,922,292 | -0.19(-0.46%) |
Mar 09, 2010 | 41.48 | 41.76 | 41.46 | 41.63 | 10,797,841 | +0.07(+0.17%) |
Mar 08, 2010 | 41.79 | 41.87 | 41.45 | 41.55 | 17,173,048 | -0.33(-0.79%) |
Mar 05, 2010 | 41.88 | 41.94 | 41.46 | 41.88 | 15,360,085 | +0.01(+0.03%) |
Mar 04, 2010 | 41.79 | 42.19 | 41.70 | 41.87 | 13,077,903 | +0.08(+0.19%) |
Mar 03, 2010 | 41.86 | 42.02 | 41.71 | 41.79 | 13,090,018 | -0.11(-0.25%) |
Mar 02, 2010 | 41.90 | 42.00 | 41.65 | 41.90 | 12,171,227 | +0.13(+0.32%) |