Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.25 | 42.71 | 41.75 | 42.04 | 1,061,042 | -0.21(-0.50%) |
May 27, 2010 | 41.01 | 42.26 | 41.01 | 42.25 | 1,311,685 | +1.74(+4.30%) |
May 26, 2010 | 39.93 | 41.07 | 39.36 | 40.51 | 2,873,769 | +0.88(+2.22%) |
May 25, 2010 | 38.35 | 39.95 | 38.09 | 39.63 | 3,374,796 | +0.60(+1.54%) |
May 24, 2010 | 39.20 | 39.39 | 38.84 | 39.03 | 2,300,222 | -0.27(-0.69%) |
May 21, 2010 | 39.03 | 39.80 | 38.90 | 39.30 | 1,746,781 | -0.17(-0.43%) |
May 20, 2010 | 39.50 | 40.52 | 39.25 | 39.47 | 1,318,952 | -1.11(-2.74%) |
May 19, 2010 | 41.31 | 41.42 | 40.40 | 40.58 | 863,575 | -0.76(-1.84%) |
May 18, 2010 | 41.67 | 42.03 | 41.11 | 41.34 | 1,190,488 | -0.15(-0.36%) |
May 17, 2010 | 42.00 | 42.15 | 40.66 | 41.49 | 591,611 | -0.45(-1.07%) |
May 14, 2010 | 41.92 | 41.99 | 41.10 | 41.94 | 1,288,388 | -0.23(-0.55%) |
May 13, 2010 | 42.61 | 42.81 | 42.17 | 42.17 | 1,038,037 | -0.65(-1.52%) |
May 12, 2010 | 42.20 | 42.94 | 42.02 | 42.82 | 1,299,788 | +0.66(+1.57%) |
May 11, 2010 | 42.25 | 42.48 | 41.02 | 42.16 | 1,172,898 | +0.27(+0.64%) |
May 10, 2010 | 41.89 | 42.39 | 41.03 | 41.89 | 1,721,806 | +1.97(+4.93%) |
May 07, 2010 | 40.44 | 40.81 | 39.23 | 39.92 | 2,447,889 | -0.79(-1.94%) |
May 06, 2010 | 41.58 | 41.74 | 39.54 | 40.71 | 2,105,063 | -1.31(-3.12%) |
May 05, 2010 | 41.66 | 42.51 | 41.12 | 42.02 | 1,899,229 | +0.48(+1.16%) |
May 04, 2010 | 41.00 | 41.80 | 40.56 | 41.54 | 1,836,880 | -0.25(-0.60%) |
May 03, 2010 | 40.92 | 41.97 | 40.85 | 41.79 | 1,642,744 | -0.04(-0.10%) |
Apr 30, 2010 | 42.82 | 43.11 | 41.55 | 41.83 | 2,507,888 | -0.69(-1.62%) |
Apr 29, 2010 | 41.00 | 43.11 | 40.87 | 42.52 | 8,166,817 | +4.88(+12.96%) |
Apr 28, 2010 | 37.00 | 38.46 | 36.87 | 37.64 | 3,168,865 | +0.71(+1.92%) |
Apr 27, 2010 | 36.98 | 38.11 | 36.85 | 36.93 | 1,207,286 | +0.02(+0.05%) |
Apr 26, 2010 | 37.11 | 37.15 | 36.75 | 36.91 | 2,006,111 | -0.21(-0.57%) |
Apr 23, 2010 | 37.01 | 37.29 | 36.73 | 37.12 | 998,444 | -0.11(-0.30%) |
Apr 22, 2010 | 37.04 | 37.52 | 36.70 | 37.23 | 2,436,732 | +0.06(+0.16%) |
Apr 21, 2010 | 37.37 | 37.47 | 37.02 | 37.17 | 1,490,410 | -0.32(-0.85%) |
Apr 20, 2010 | 37.52 | 37.67 | 37.03 | 37.49 | 2,440,769 | +0.14(+0.37%) |
Apr 19, 2010 | 38.21 | 38.46 | 37.06 | 37.35 | 1,730,242 | -1.03(-2.68%) |
Apr 16, 2010 | 38.30 | 38.67 | 38.08 | 38.38 | 1,009,295 | -0.11(-0.29%) |
Apr 15, 2010 | 38.51 | 38.64 | 38.22 | 38.49 | 622,913 | -0.08(-0.21%) |
Apr 14, 2010 | 38.31 | 38.79 | 38.25 | 38.57 | 1,945,189 | +0.35(+0.92%) |
Apr 13, 2010 | 38.00 | 38.22 | 37.50 | 38.22 | 1,557,374 | +0.11(+0.29%) |
Apr 12, 2010 | 38.54 | 38.72 | 37.95 | 38.11 | 809,598 | -0.40(-1.04%) |
Apr 09, 2010 | 38.14 | 38.54 | 38.00 | 38.51 | 835,284 | +0.26(+0.68%) |
Apr 08, 2010 | 38.77 | 38.80 | 37.95 | 38.25 | 1,367,613 | -0.69(-1.77%) |
Apr 07, 2010 | 39.03 | 39.11 | 38.75 | 38.94 | 877,531 | -0.26(-0.66%) |
Apr 06, 2010 | 39.01 | 39.33 | 38.97 | 39.20 | 572,195 | -0.06(-0.15%) |
Apr 05, 2010 | 39.30 | 39.52 | 39.07 | 39.26 | 686,831 | -0.04(-0.10%) |
Apr 01, 2010 | 39.54 | 39.30 | 39.30 | 39.30 | 1,521,800 | +0.40(+1.03%) |
Mar 31, 2010 | 39.08 | 39.22 | 38.81 | 38.90 | 748,878 | -0.27(-0.69%) |
Mar 30, 2010 | 39.09 | 39.32 | 38.71 | 39.17 | 746,810 | -0.03(-0.08%) |
Mar 29, 2010 | 39.11 | 39.48 | 38.93 | 39.20 | 760,056 | +0.03(+0.08%) |
Mar 26, 2010 | 39.00 | 39.42 | 38.29 | 39.17 | 649,331 | +0.15(+0.38%) |
Mar 25, 2010 | 39.37 | 39.46 | 38.63 | 39.02 | 1,015,950 | -0.28(-0.71%) |
Mar 24, 2010 | 40.00 | 40.12 | 39.21 | 39.30 | 1,345,287 | -0.72(-1.80%) |
Mar 23, 2010 | 40.14 | 40.20 | 39.47 | 40.02 | 878,892 | -0.17(-0.42%) |
Mar 22, 2010 | 39.84 | 40.43 | 39.80 | 40.19 | 934,937 | +0.34(+0.85%) |
Mar 19, 2010 | 39.75 | 40.12 | 39.63 | 39.85 | 1,077,259 | +0.20(+0.50%) |
Mar 18, 2010 | 39.74 | 40.00 | 39.46 | 39.65 | 647,540 | -0.20(-0.50%) |
Mar 17, 2010 | 39.85 | 40.43 | 39.71 | 39.85 | 800,444 | -0.30(-0.75%) |
Mar 16, 2010 | 40.00 | 40.34 | 39.75 | 40.15 | 1,629,669 | +0.17(+0.43%) |
Mar 15, 2010 | 39.79 | 40.60 | 39.68 | 39.98 | 982,603 | -0.53(-1.31%) |
Mar 12, 2010 | 40.36 | 40.72 | 39.94 | 40.51 | 1,153,000 | +0.21(+0.52%) |
Mar 11, 2010 | 39.42 | 40.41 | 38.99 | 40.30 | 3,483,463 | +0.86(+2.18%) |
Mar 10, 2010 | 38.89 | 39.44 | 38.69 | 39.44 | 1,213,047 | +0.44(+1.13%) |
Mar 09, 2010 | 38.69 | 39.42 | 38.26 | 39.00 | 1,167,325 | +0.33(+0.85%) |
Mar 08, 2010 | 38.68 | 38.95 | 38.26 | 38.67 | 1,042,795 | -0.15(-0.39%) |
Mar 05, 2010 | 38.29 | 39.00 | 38.16 | 38.82 | 1,050,865 | +0.55(+1.44%) |
Mar 04, 2010 | 38.90 | 38.92 | 38.14 | 38.27 | 655,965 | -0.61(-1.57%) |
Mar 03, 2010 | 38.21 | 38.99 | 38.10 | 38.88 | 1,579,856 | +0.86(+2.26%) |
Mar 02, 2010 | 37.84 | 38.42 | 37.59 | 38.02 | 1,356,462 | +0.03(+0.08%) |