Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 40.42 | 40.84 | 39.95 | 40.42 | 6,640,518 | -0.52(-1.27%) |
May 27, 2010 | 40.63 | 40.97 | 40.02 | 40.94 | 7,547,829 | +1.04(+2.60%) |
May 26, 2010 | 40.25 | 40.56 | 39.65 | 39.90 | 64,684 | -0.01(-0.02%) |
May 25, 2010 | 38.80 | 39.96 | 38.34 | 39.91 | 91,705 | +0.21(+0.52%) |
May 24, 2010 | 39.96 | 40.57 | 39.69 | 39.70 | 10,258,749 | -0.47(-1.17%) |
May 21, 2010 | 40.27 | 40.86 | 39.61 | 40.18 | 20,296,454 | -0.68(-1.66%) |
May 20, 2010 | 40.91 | 41.81 | 40.72 | 40.85 | 155 | -1.09(-2.61%) |
May 19, 2010 | 41.68 | 42.17 | 41.31 | 41.95 | 8,235,558 | -0.10(-0.25%) |
May 18, 2010 | 42.60 | 42.92 | 41.78 | 42.05 | 2,484 | -0.17(-0.40%) |
May 17, 2010 | 42.45 | 42.82 | 41.53 | 42.22 | 7,556,934 | -0.13(-0.30%) |
May 14, 2010 | 42.35 | 42.94 | 41.98 | 42.35 | 7,229,997 | -0.67(-1.56%) |
May 13, 2010 | 43.63 | 43.79 | 42.96 | 43.02 | 5,569,380 | -0.62(-1.43%) |
May 12, 2010 | 43.04 | 43.93 | 42.81 | 43.64 | 6,542,046 | +0.79(+1.85%) |
May 11, 2010 | 43.32 | 43.52 | 42.78 | 42.85 | 7,725,287 | -0.31(-0.73%) |
May 10, 2010 | 42.58 | 43.22 | 42.58 | 43.16 | 12,414,794 | +2.27(+5.55%) |
May 07, 2010 | 41.35 | 41.66 | 40.27 | 40.89 | 13,570,837 | +0.26(+0.64%) |
May 06, 2010 | 41.58 | 43.13 | 39.18 | 40.63 | 12,098 | -2.41(-5.59%) |
May 05, 2010 | 43.45 | 43.62 | 42.71 | 43.04 | 13,108,469 | -1.06(-2.40%) |
May 04, 2010 | 44.76 | 44.76 | 43.56 | 44.09 | 29,069 | -1.13(-2.49%) |
May 03, 2010 | 44.45 | 45.34 | 44.23 | 45.22 | 8,496,242 | +1.00(+2.26%) |
Apr 30, 2010 | 44.61 | 44.97 | 44.11 | 44.22 | 10,984,661 | -0.36(-0.80%) |
Apr 29, 2010 | 43.94 | 44.74 | 43.84 | 44.58 | 9,128,045 | +0.89(+2.03%) |
Apr 28, 2010 | 42.81 | 43.74 | 42.61 | 43.69 | 12,025,072 | +1.34(+3.16%) |
Apr 27, 2010 | 43.76 | 43.79 | 42.04 | 42.35 | 51,907 | -1.61(-3.67%) |
Apr 26, 2010 | 44.11 | 44.42 | 43.79 | 43.97 | 9,998,944 | -0.08(-0.17%) |
Apr 23, 2010 | 43.77 | 44.07 | 43.33 | 44.04 | 6,674,831 | +0.38(+0.88%) |
Apr 22, 2010 | 43.45 | 43.72 | 42.94 | 43.66 | 7,295,540 | +0.09(+0.21%) |
Apr 21, 2010 | 43.65 | 44.05 | 43.54 | 43.57 | 84,841 | +0.04(+0.09%) |
Apr 20, 2010 | 44.00 | 44.17 | 43.24 | 43.53 | 11,860 | -0.15(-0.34%) |
Apr 19, 2010 | 43.56 | 43.84 | 43.32 | 43.68 | 7,827,413 | +0.05(+0.12%) |
Apr 16, 2010 | 44.07 | 44.48 | 43.49 | 43.63 | 13,315,752 | -0.43(-0.99%) |
Apr 15, 2010 | 43.81 | 44.61 | 43.74 | 44.06 | 23,855,158 | +2.20(+5.26%) |
Apr 14, 2010 | 41.51 | 41.90 | 41.43 | 41.86 | 9,466,827 | +0.36(+0.88%) |
Apr 13, 2010 | 41.18 | 41.68 | 41.09 | 41.50 | 7,494,600 | +0.08(+0.19%) |
Apr 12, 2010 | 41.45 | 41.57 | 41.36 | 41.42 | 5,765,670 | +0.20(+0.50%) |
Apr 09, 2010 | 41.11 | 41.32 | 40.93 | 41.22 | 4,363,064 | +0.11(+0.26%) |
Apr 08, 2010 | 40.70 | 41.18 | 40.31 | 41.11 | 6,753,429 | +0.38(+0.94%) |
Apr 07, 2010 | 40.95 | 41.00 | 40.45 | 40.72 | 7,561,787 | -0.35(-0.86%) |
Apr 06, 2010 | 40.91 | 41.22 | 40.78 | 41.08 | 5,539,371 | +0.03(+0.06%) |
Apr 05, 2010 | 41.20 | 41.33 | 40.94 | 41.05 | 5,983,835 | +0.02(+0.05%) |
Apr 01, 2010 | 41.39 | 41.03 | 41.03 | 41.03 | 5,587,695 | -0.17(-0.40%) |
Mar 31, 2010 | 41.16 | 41.32 | 40.84 | 41.20 | 4,968,539 | -0.08(-0.19%) |
Mar 30, 2010 | 41.13 | 41.54 | 41.04 | 41.27 | 5,461,308 | +0.26(+0.62%) |
Mar 29, 2010 | 40.81 | 41.30 | 40.76 | 41.02 | 5,043,806 | +0.29(+0.72%) |
Mar 26, 2010 | 40.76 | 41.11 | 40.58 | 40.72 | 4,543,723 | +0.01(+0.03%) |
Mar 25, 2010 | 40.96 | 41.25 | 40.64 | 40.71 | 6,441,501 | -0.08(-0.19%) |
Mar 24, 2010 | 41.28 | 41.32 | 40.64 | 40.79 | 6,453,620 | -0.54(-1.32%) |
Mar 23, 2010 | 40.99 | 41.39 | 40.74 | 41.33 | 6,368,581 | +0.42(+1.03%) |
Mar 22, 2010 | 40.94 | 41.35 | 40.84 | 40.91 | 5,900,257 | -0.24(-0.58%) |
Mar 19, 2010 | 41.51 | 41.54 | 40.95 | 41.15 | 12,470,917 | -0.06(-0.14%) |
Mar 18, 2010 | 40.27 | 41.25 | 39.98 | 41.20 | 12,115,644 | +0.98(+2.45%) |
Mar 17, 2010 | 39.98 | 40.44 | 39.98 | 40.22 | 9,023,286 | +0.26(+0.64%) |
Mar 16, 2010 | 40.14 | 40.26 | 39.85 | 39.96 | 9,110,426 | -0.14(-0.35%) |
Mar 15, 2010 | 39.97 | 40.13 | 39.93 | 40.10 | 7,720,170 | +0.24(+0.61%) |
Mar 12, 2010 | 39.98 | 39.99 | 39.66 | 39.86 | 9,191,235 | -0.10(-0.24%) |
Mar 11, 2010 | 38.75 | 39.97 | 38.66 | 39.96 | 16,188,334 | +1.11(+2.87%) |
Mar 10, 2010 | 38.52 | 39.03 | 38.43 | 38.84 | 9,864,647 | +0.28(+0.73%) |
Mar 09, 2010 | 38.17 | 38.65 | 38.01 | 38.56 | 8,553,701 | +0.31(+0.82%) |
Mar 08, 2010 | 38.16 | 38.31 | 38.03 | 38.25 | 6,373,718 | +0.20(+0.52%) |
Mar 05, 2010 | 38.09 | 38.19 | 37.88 | 38.05 | 8,443,376 | +0.16(+0.42%) |
Mar 04, 2010 | 37.85 | 38.17 | 37.68 | 37.89 | 6,832,971 | +0.04(+0.10%) |
Mar 03, 2010 | 38.34 | 38.38 | 37.82 | 37.85 | 9,501,504 | +0.01(+0.04%) |
Mar 02, 2010 | 37.85 | 38.11 | 37.74 | 37.84 | 9,857,516 | +0.20(+0.52%) |