Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 40.26 | 40.67 | 39.79 | 40.26 | 6,667,275 | -0.52(-1.27%) |
May 27, 2010 | 40.46 | 40.81 | 39.86 | 40.78 | 7,578,242 | +1.03(+2.60%) |
May 26, 2010 | 40.09 | 40.39 | 39.49 | 39.74 | 64,944 | -0.01(-0.02%) |
May 25, 2010 | 38.65 | 39.80 | 38.19 | 39.75 | 92,075 | +0.21(+0.52%) |
May 24, 2010 | 39.80 | 40.41 | 39.53 | 39.55 | 10,300,085 | -0.47(-1.17%) |
May 21, 2010 | 40.11 | 40.70 | 39.45 | 40.01 | 20,378,236 | -0.67(-1.66%) |
May 20, 2010 | 40.75 | 41.64 | 40.55 | 40.69 | 155 | -1.09(-2.61%) |
May 19, 2010 | 41.51 | 42.00 | 41.14 | 41.78 | 8,268,742 | -0.10(-0.24%) |
May 18, 2010 | 42.43 | 42.75 | 41.61 | 41.88 | 2,494 | -0.17(-0.40%) |
May 17, 2010 | 42.28 | 42.64 | 41.37 | 42.05 | 7,587,383 | -0.13(-0.30%) |
May 14, 2010 | 42.18 | 42.77 | 41.81 | 42.18 | 7,259,129 | -0.67(-1.56%) |
May 13, 2010 | 43.45 | 43.61 | 42.78 | 42.84 | 5,591,821 | -0.62(-1.43%) |
May 12, 2010 | 42.87 | 43.76 | 42.64 | 43.46 | 6,568,408 | +0.79(+1.85%) |
May 11, 2010 | 43.15 | 43.34 | 42.60 | 42.67 | 7,756,416 | -0.31(-0.73%) |
May 10, 2010 | 42.41 | 43.04 | 42.41 | 42.99 | 12,464,820 | +2.26(+5.55%) |
May 07, 2010 | 41.18 | 41.49 | 40.11 | 40.73 | 13,625,521 | +0.26(+0.64%) |
May 06, 2010 | 41.41 | 42.96 | 39.02 | 40.47 | 12,146 | -2.40(-5.59%) |
May 05, 2010 | 43.28 | 43.45 | 42.54 | 42.86 | 13,161,290 | -1.05(-2.40%) |
May 04, 2010 | 44.58 | 44.58 | 43.39 | 43.92 | 29,186 | -1.12(-2.49%) |
May 03, 2010 | 44.27 | 45.16 | 44.05 | 45.04 | 8,530,478 | +0.99(+2.26%) |
Apr 30, 2010 | 44.43 | 44.79 | 43.93 | 44.04 | 11,028,923 | -0.36(-0.80%) |
Apr 29, 2010 | 43.76 | 44.56 | 43.67 | 44.40 | 9,164,826 | +0.89(+2.03%) |
Apr 28, 2010 | 42.64 | 43.56 | 42.44 | 43.52 | 12,073,527 | +1.33(+3.16%) |
Apr 27, 2010 | 43.58 | 43.62 | 41.87 | 42.18 | 52,116 | -1.61(-3.67%) |
Apr 26, 2010 | 43.93 | 44.24 | 43.62 | 43.79 | 10,039,235 | -0.08(-0.17%) |
Apr 23, 2010 | 43.60 | 43.89 | 43.16 | 43.87 | 6,701,727 | +0.38(+0.88%) |
Apr 22, 2010 | 43.27 | 43.55 | 42.77 | 43.48 | 7,324,938 | +0.09(+0.21%) |
Apr 21, 2010 | 43.48 | 43.87 | 43.37 | 43.39 | 85,183 | +0.04(+0.09%) |
Apr 20, 2010 | 43.83 | 43.99 | 43.07 | 43.36 | 11,908 | -0.15(-0.34%) |
Apr 19, 2010 | 43.39 | 43.67 | 43.15 | 43.50 | 7,858,954 | +0.05(+0.12%) |
Apr 16, 2010 | 43.89 | 44.30 | 43.32 | 43.45 | 13,369,407 | -0.43(-0.99%) |
Apr 15, 2010 | 43.64 | 44.43 | 43.56 | 43.89 | 23,951,282 | +2.19(+5.26%) |
Apr 14, 2010 | 41.34 | 41.74 | 41.26 | 41.69 | 9,504,974 | +0.36(+0.88%) |
Apr 13, 2010 | 41.02 | 41.52 | 40.92 | 41.33 | 7,524,799 | +0.08(+0.19%) |
Apr 12, 2010 | 41.29 | 41.40 | 41.19 | 41.25 | 5,788,902 | +0.20(+0.50%) |
Apr 09, 2010 | 40.95 | 41.15 | 40.76 | 41.05 | 4,380,645 | +0.11(+0.26%) |
Apr 08, 2010 | 40.54 | 41.02 | 40.15 | 40.94 | 6,780,642 | +0.38(+0.94%) |
Apr 07, 2010 | 40.78 | 40.83 | 40.29 | 40.56 | 7,592,257 | -0.35(-0.86%) |
Apr 06, 2010 | 40.74 | 41.06 | 40.62 | 40.91 | 5,561,692 | +0.03(+0.06%) |
Apr 05, 2010 | 41.04 | 41.17 | 40.78 | 40.88 | 6,007,947 | +0.02(+0.05%) |
Apr 01, 2010 | 41.22 | 40.87 | 40.87 | 40.87 | 5,610,210 | -0.17(-0.40%) |
Mar 31, 2010 | 41.00 | 41.15 | 40.68 | 41.03 | 4,988,560 | -0.08(-0.19%) |
Mar 30, 2010 | 40.96 | 41.38 | 40.87 | 41.11 | 5,483,315 | +0.25(+0.62%) |
Mar 29, 2010 | 40.64 | 41.13 | 40.59 | 40.85 | 5,064,131 | +0.29(+0.72%) |
Mar 26, 2010 | 40.59 | 40.94 | 40.42 | 40.56 | 4,562,032 | +0.01(+0.03%) |
Mar 25, 2010 | 40.80 | 41.08 | 40.48 | 40.55 | 6,467,457 | -0.08(-0.19%) |
Mar 24, 2010 | 41.11 | 41.15 | 40.48 | 40.62 | 6,479,624 | -0.54(-1.32%) |
Mar 23, 2010 | 40.82 | 41.22 | 40.58 | 41.17 | 6,394,243 | +0.42(+1.03%) |
Mar 22, 2010 | 40.78 | 41.18 | 40.67 | 40.74 | 5,924,032 | -0.24(-0.58%) |
Mar 19, 2010 | 41.34 | 41.37 | 40.78 | 40.98 | 12,521,168 | -0.06(-0.14%) |
Mar 18, 2010 | 40.11 | 41.08 | 39.81 | 41.04 | 12,164,464 | +0.98(+2.45%) |
Mar 17, 2010 | 39.81 | 40.27 | 39.81 | 40.06 | 9,059,645 | +0.25(+0.64%) |
Mar 16, 2010 | 39.98 | 40.10 | 39.69 | 39.80 | 9,147,136 | -0.14(-0.35%) |
Mar 15, 2010 | 39.81 | 39.97 | 39.77 | 39.94 | 7,751,278 | +0.24(+0.61%) |
Mar 12, 2010 | 39.81 | 39.83 | 39.50 | 39.70 | 9,228,272 | -0.10(-0.24%) |
Mar 11, 2010 | 38.60 | 39.81 | 38.51 | 39.80 | 16,253,565 | +1.11(+2.87%) |
Mar 10, 2010 | 38.37 | 38.88 | 38.27 | 38.69 | 9,904,396 | +0.28(+0.73%) |
Mar 09, 2010 | 38.02 | 38.50 | 37.86 | 38.41 | 8,588,168 | +0.31(+0.82%) |
Mar 08, 2010 | 38.01 | 38.15 | 37.88 | 38.09 | 6,399,401 | +0.20(+0.52%) |
Mar 05, 2010 | 37.94 | 38.04 | 37.73 | 37.90 | 8,477,399 | +0.16(+0.42%) |
Mar 04, 2010 | 37.70 | 38.02 | 37.53 | 37.74 | 6,860,505 | +0.04(+0.10%) |
Mar 03, 2010 | 38.18 | 38.22 | 37.66 | 37.70 | 9,539,790 | +0.01(+0.04%) |
Mar 02, 2010 | 37.70 | 37.96 | 37.59 | 37.69 | 9,897,237 | +0.20(+0.52%) |