Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.08 | 42.66 | 41.76 | 42.08 | 7,276,719 | -0.36(-0.85%) |
May 27, 2010 | 42.22 | 42.92 | 42.13 | 42.44 | 7,678,055 | +0.63(+1.51%) |
May 26, 2010 | 42.94 | 43.10 | 41.80 | 41.81 | 86,653 | -0.54(-1.28%) |
May 25, 2010 | 40.83 | 42.48 | 40.60 | 42.35 | 90,787 | +1.23(+2.99%) |
May 24, 2010 | 41.66 | 42.11 | 41.07 | 41.12 | 6,734,022 | +0.10(+0.24%) |
May 21, 2010 | 40.18 | 41.40 | 39.95 | 41.02 | 12,102,198 | +0.02(+0.05%) |
May 20, 2010 | 41.13 | 41.60 | 40.90 | 41.00 | 9,707 | -1.70(-3.98%) |
May 19, 2010 | 43.87 | 44.09 | 41.51 | 42.70 | 16,804,034 | -1.78(-4.00%) |
May 18, 2010 | 43.97 | 44.99 | 43.90 | 44.48 | 500 | +0.05(+0.11%) |
May 17, 2010 | 45.80 | 45.80 | 43.89 | 44.43 | 10,853,134 | -1.19(-2.61%) |
May 14, 2010 | 45.62 | 46.05 | 44.11 | 45.62 | 15,599,498 | +0.81(+1.81%) |
May 13, 2010 | 45.54 | 45.74 | 44.59 | 44.81 | 10,466,162 | -0.85(-1.86%) |
May 12, 2010 | 46.68 | 47.21 | 45.62 | 45.66 | 19,184,992 | -0.22(-0.48%) |
May 11, 2010 | 45.98 | 46.55 | 45.69 | 45.88 | 24,725 | +1.97(+4.49%) |
May 10, 2010 | 43.63 | 43.99 | 43.61 | 43.91 | 13,956,682 | +1.09(+2.55%) |
May 07, 2010 | 43.28 | 44.24 | 42.46 | 42.82 | 22,665,600 | -1.20(-2.73%) |
May 06, 2010 | 44.02 | 44.33 | 42.53 | 44.02 | 1,500 | +1.85(+4.37%) |
May 05, 2010 | 42.28 | 43.27 | 41.98 | 42.17 | 11,415,250 | -0.73(-1.71%) |
May 04, 2010 | 43.20 | 43.56 | 41.95 | 42.91 | 11,853 | +0.09(+0.21%) |
May 03, 2010 | 43.95 | 44.11 | 42.32 | 42.82 | 8,124,001 | -0.73(-1.68%) |
Apr 30, 2010 | 43.40 | 44.37 | 43.27 | 43.55 | 14,731,962 | +0.73(+1.69%) |
Apr 29, 2010 | 42.81 | 43.50 | 42.47 | 42.82 | 14,168,724 | +0.65(+1.55%) |
Apr 28, 2010 | 41.63 | 42.80 | 41.35 | 42.17 | 20,871,340 | +1.50(+3.69%) |
Apr 27, 2010 | 39.93 | 40.94 | 39.79 | 40.67 | 25,291 | +0.21(+0.52%) |
Apr 26, 2010 | 40.53 | 40.84 | 40.21 | 40.46 | 4,993,184 | +0.00(+0.00%) |
Apr 23, 2010 | 40.05 | 40.63 | 39.47 | 40.46 | 7,112,841 | +0.29(+0.72%) |
Apr 22, 2010 | 39.11 | 40.23 | 38.80 | 40.17 | 9,783,260 | +0.67(+1.70%) |
Apr 21, 2010 | 39.33 | 39.87 | 39.02 | 39.50 | 17,529 | +0.37(+0.95%) |
Apr 20, 2010 | 39.70 | 39.84 | 39.11 | 39.13 | 251,895 | -0.01(-0.03%) |
Apr 19, 2010 | 38.50 | 39.14 | 38.14 | 39.14 | 6,921,016 | +0.03(+0.08%) |
Apr 16, 2010 | 39.61 | 39.92 | 38.44 | 39.11 | 13,507,031 | -0.89(-2.23%) |
Apr 15, 2010 | 40.52 | 40.86 | 39.94 | 40.00 | 8,862,477 | -0.67(-1.65%) |
Apr 14, 2010 | 41.17 | 41.36 | 40.36 | 40.67 | 7,943,671 | +0.24(+0.59%) |
Apr 13, 2010 | 40.47 | 40.56 | 39.55 | 40.43 | 8,968,636 | -0.33(-0.81%) |
Apr 12, 2010 | 40.97 | 41.72 | 40.59 | 40.76 | 10,686,610 | -0.53(-1.28%) |
Apr 09, 2010 | 41.21 | 41.85 | 40.87 | 41.29 | 9,274,727 | +0.34(+0.83%) |
Apr 08, 2010 | 40.55 | 41.10 | 40.17 | 40.95 | 9,116,755 | +0.25(+0.61%) |
Apr 07, 2010 | 39.84 | 40.96 | 39.78 | 40.70 | 14,422,503 | +1.28(+3.25%) |
Apr 06, 2010 | 39.48 | 39.71 | 39.28 | 39.42 | 7,381,044 | -0.31(-0.78%) |
Apr 05, 2010 | 39.65 | 39.90 | 39.25 | 39.73 | 6,073,484 | +0.28(+0.71%) |
Apr 01, 2010 | 38.95 | 39.45 | 39.45 | 39.45 | 10,128,200 | +1.11(+2.90%) |
Mar 31, 2010 | 38.39 | 38.71 | 38.05 | 38.34 | 10,159,636 | +0.58(+1.54%) |
Mar 30, 2010 | 37.92 | 38.05 | 37.41 | 37.76 | 6,781,424 | -0.05(-0.13%) |
Mar 29, 2010 | 37.64 | 37.97 | 37.34 | 37.81 | 7,091,260 | +0.40(+1.07%) |
Mar 26, 2010 | 36.77 | 37.58 | 36.69 | 37.41 | 10,229,362 | +0.64(+1.74%) |
Mar 25, 2010 | 37.79 | 37.80 | 36.75 | 36.77 | 12,310,186 | -0.47(-1.26%) |
Mar 24, 2010 | 38.24 | 38.30 | 37.11 | 37.24 | 17,342,312 | -1.58(-4.07%) |
Mar 23, 2010 | 39.24 | 39.76 | 38.62 | 38.82 | 13,548,414 | -0.59(-1.50%) |
Mar 22, 2010 | 38.90 | 39.42 | 38.50 | 39.41 | 8,867,132 | -0.01(-0.03%) |
Mar 19, 2010 | 39.73 | 39.89 | 38.81 | 39.42 | 12,486,752 | -0.36(-0.90%) |
Mar 18, 2010 | 40.10 | 40.57 | 39.43 | 39.78 | 7,572,182 | -0.38(-0.95%) |
Mar 17, 2010 | 40.29 | 40.61 | 40.08 | 40.16 | 9,115,711 | +0.07(+0.17%) |
Mar 16, 2010 | 39.68 | 40.35 | 39.46 | 40.09 | 10,717,389 | +1.08(+2.77%) |
Mar 15, 2010 | 38.82 | 39.07 | 38.78 | 39.01 | 7,127,431 | -0.05(-0.13%) |
Mar 12, 2010 | 39.27 | 39.52 | 38.63 | 39.06 | 8,514,439 | -0.12(-0.31%) |
Mar 11, 2010 | 38.55 | 39.19 | 38.36 | 39.18 | 7,740,081 | +0.43(+1.11%) |
Mar 10, 2010 | 39.55 | 39.79 | 38.48 | 38.75 | 10,638,311 | -0.79(-2.00%) |
Mar 09, 2010 | 39.22 | 39.89 | 39.14 | 39.54 | 7,938,024 | -0.14(-0.35%) |
Mar 08, 2010 | 40.31 | 40.80 | 39.52 | 39.68 | 7,687,967 | -0.58(-1.44%) |
Mar 05, 2010 | 40.20 | 40.66 | 40.04 | 40.26 | 8,326,457 | +0.46(+1.16%) |
Mar 04, 2010 | 40.11 | 40.33 | 39.34 | 39.80 | 11,380,100 | -0.34(-0.85%) |
Mar 03, 2010 | 39.99 | 40.54 | 39.53 | 40.14 | 10,786,429 | +0.67(+1.70%) |
Mar 02, 2010 | 38.97 | 40.11 | 38.71 | 39.47 | 14,067,062 | +1.02(+2.65%) |