Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 38.48 | 39.02 | 38.41 | 38.48 | 40,629,088 | -0.48(-1.24%) |
May 27, 2010 | 39.43 | 39.53 | 38.75 | 38.97 | 45,336,568 | -0.06(-0.15%) |
May 26, 2010 | 39.79 | 39.79 | 39.02 | 39.02 | 90,418 | -0.45(-1.14%) |
May 25, 2010 | 39.06 | 39.52 | 38.69 | 39.48 | 129,052 | -0.14(-0.36%) |
May 24, 2010 | 39.65 | 40.20 | 39.38 | 39.62 | 21,443,648 | -0.20(-0.51%) |
May 21, 2010 | 39.10 | 39.88 | 38.93 | 39.82 | 33,346,850 | +0.22(+0.54%) |
May 20, 2010 | 39.99 | 40.34 | 39.61 | 39.61 | 205,075 | -1.09(-2.68%) |
May 19, 2010 | 41.01 | 41.18 | 40.59 | 40.70 | 28,839,358 | -0.49(-1.19%) |
May 18, 2010 | 41.50 | 41.58 | 41.11 | 41.19 | 136,631 | -0.60(-1.42%) |
May 17, 2010 | 41.90 | 42.02 | 41.34 | 41.79 | 15,670,064 | -0.06(-0.14%) |
May 14, 2010 | 41.84 | 42.38 | 41.48 | 41.84 | 19,117,258 | -0.46(-1.08%) |
May 13, 2010 | 42.41 | 42.62 | 42.20 | 42.30 | 18,819,310 | -0.09(-0.22%) |
May 12, 2010 | 42.42 | 42.55 | 42.18 | 42.39 | 16,853,346 | +0.09(+0.22%) |
May 11, 2010 | 42.39 | 42.58 | 42.16 | 42.30 | 23,746 | -0.05(-0.12%) |
May 10, 2010 | 41.96 | 42.41 | 41.91 | 42.35 | 28,198,556 | +0.94(+2.27%) |
May 07, 2010 | 41.38 | 41.60 | 40.61 | 41.41 | 31,290,450 | -0.03(-0.06%) |
May 06, 2010 | 41.35 | 42.58 | 39.27 | 41.44 | 20,363 | -1.10(-2.59%) |
May 05, 2010 | 42.52 | 42.65 | 42.32 | 42.54 | 20,093,374 | +0.22(+0.52%) |
May 04, 2010 | 42.56 | 42.70 | 42.13 | 42.32 | 77,748 | -0.41(-0.96%) |
May 03, 2010 | 42.62 | 42.92 | 42.22 | 42.73 | 23,406,036 | +0.67(+1.60%) |
Apr 30, 2010 | 42.60 | 42.74 | 42.06 | 42.06 | 21,793,842 | -0.46(-1.09%) |
Apr 29, 2010 | 42.42 | 42.74 | 42.42 | 42.52 | 12,123,174 | +0.26(+0.60%) |
Apr 28, 2010 | 42.15 | 42.43 | 42.03 | 42.27 | 19,074,266 | +0.22(+0.53%) |
Apr 27, 2010 | 42.24 | 42.44 | 42.00 | 42.05 | 67,733 | -0.31(-0.74%) |
Apr 26, 2010 | 42.51 | 42.65 | 42.33 | 42.36 | 14,188,500 | -0.18(-0.43%) |
Apr 23, 2010 | 42.33 | 42.54 | 42.08 | 42.54 | 17,848,834 | +0.17(+0.40%) |
Apr 22, 2010 | 42.64 | 42.67 | 42.08 | 42.37 | 29,936,680 | -0.40(-0.93%) |
Apr 21, 2010 | 42.77 | 43.16 | 42.56 | 42.77 | 279,164 | -0.39(-0.91%) |
Apr 20, 2010 | 43.19 | 43.30 | 43.00 | 43.17 | 133,285 | -0.03(-0.06%) |
Apr 19, 2010 | 42.56 | 43.24 | 42.56 | 43.19 | 22,360,132 | +0.66(+1.55%) |
Apr 16, 2010 | 42.74 | 42.94 | 42.45 | 42.53 | 24,069,012 | -0.32(-0.75%) |
Apr 15, 2010 | 42.71 | 42.87 | 42.60 | 42.85 | 13,234,305 | +0.01(+0.03%) |
Apr 14, 2010 | 42.80 | 42.91 | 42.64 | 42.84 | 16,054,784 | -0.12(-0.29%) |
Apr 13, 2010 | 42.56 | 43.07 | 42.46 | 42.96 | 19,081,266 | +0.37(+0.88%) |
Apr 12, 2010 | 42.59 | 42.66 | 42.47 | 42.59 | 13,293,964 | -0.02(-0.05%) |
Apr 09, 2010 | 42.44 | 42.63 | 42.37 | 42.61 | 10,660,282 | +0.14(+0.32%) |
Apr 08, 2010 | 42.64 | 42.64 | 42.37 | 42.47 | 13,669,322 | -0.19(-0.44%) |
Apr 07, 2010 | 42.67 | 42.84 | 42.57 | 42.66 | 14,384,616 | -0.06(-0.14%) |
Apr 06, 2010 | 42.60 | 42.81 | 42.52 | 42.72 | 12,627,664 | -0.26(-0.59%) |
Apr 05, 2010 | 43.02 | 43.10 | 42.77 | 42.98 | 13,174,147 | -0.05(-0.11%) |
Apr 01, 2010 | 42.76 | 43.02 | 43.02 | 43.02 | 16,205,810 | +0.37(+0.87%) |
Mar 31, 2010 | 42.41 | 42.72 | 42.32 | 42.65 | 18,252,026 | +0.19(+0.45%) |
Mar 30, 2010 | 42.49 | 42.50 | 42.23 | 42.46 | 12,706,380 | +0.06(+0.14%) |
Mar 29, 2010 | 42.16 | 42.48 | 42.13 | 42.40 | 11,621,322 | +0.29(+0.68%) |
Mar 26, 2010 | 42.31 | 42.33 | 42.08 | 42.11 | 14,447,310 | -0.12(-0.29%) |
Mar 25, 2010 | 42.54 | 42.68 | 42.21 | 42.24 | 16,047,062 | -0.12(-0.28%) |
Mar 24, 2010 | 42.72 | 42.72 | 42.35 | 42.35 | 14,295,733 | -0.40(-0.93%) |
Mar 23, 2010 | 42.64 | 42.77 | 42.43 | 42.75 | 14,452,748 | +0.17(+0.40%) |
Mar 22, 2010 | 42.56 | 42.81 | 42.50 | 42.58 | 13,458,926 | -0.01(-0.02%) |
Mar 19, 2010 | 42.68 | 42.84 | 42.39 | 42.59 | 35,341,340 | +0.03(+0.08%) |
Mar 18, 2010 | 42.24 | 42.62 | 42.11 | 42.56 | 17,950,766 | +0.27(+0.63%) |
Mar 17, 2010 | 42.33 | 42.35 | 42.18 | 42.29 | 12,322,826 | +0.08(+0.19%) |
Mar 16, 2010 | 42.32 | 42.33 | 42.01 | 42.21 | 13,587,581 | -0.03(-0.06%) |
Mar 15, 2010 | 42.01 | 42.24 | 42.01 | 42.24 | 11,380,647 | +0.26(+0.61%) |
Mar 12, 2010 | 42.03 | 42.03 | 41.77 | 41.98 | 12,570,962 | -0.03(-0.06%) |
Mar 11, 2010 | 41.96 | 42.01 | 41.60 | 42.01 | 15,224,381 | -0.05(-0.11%) |
Mar 10, 2010 | 42.18 | 42.23 | 41.96 | 42.05 | 12,897,537 | +0.02(+0.05%) |
Mar 09, 2010 | 42.22 | 42.22 | 41.92 | 42.03 | 13,494,765 | +0.04(+0.09%) |
Mar 08, 2010 | 41.92 | 42.13 | 41.88 | 41.99 | 51,030,836 | +0.10(+0.25%) |
Mar 05, 2010 | 41.64 | 41.91 | 41.57 | 41.89 | 16,257,077 | +0.31(+0.74%) |
Mar 04, 2010 | 41.47 | 41.67 | 41.45 | 41.58 | 12,332,815 | +0.11(+0.27%) |
Mar 03, 2010 | 41.60 | 41.70 | 41.35 | 41.47 | 14,309,827 | -0.03(-0.06%) |
Mar 02, 2010 | 41.41 | 41.63 | 41.22 | 41.50 | 13,780,153 | +0.03(+0.08%) |