Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.29 | 42.42 | 41.77 | 41.94 | 4,862,683 | -0.35(-0.83%) |
May 27, 2010 | 41.28 | 42.67 | 41.07 | 42.29 | 12,173,299 | +1.99(+4.93%) |
May 26, 2010 | 40.75 | 40.82 | 40.11 | 40.30 | 8,537,196 | -0.37(-0.92%) |
May 25, 2010 | 40.29 | 40.68 | 39.88 | 40.68 | 8,500,688 | -0.19(-0.46%) |
May 24, 2010 | 41.17 | 41.33 | 40.81 | 40.87 | 4,672,722 | -0.49(-1.18%) |
May 21, 2010 | 40.27 | 41.56 | 40.17 | 41.36 | 8,286,402 | +0.61(+1.50%) |
May 20, 2010 | 41.02 | 41.41 | 40.71 | 40.74 | 9,382,945 | -0.85(-2.04%) |
May 19, 2010 | 41.39 | 42.10 | 41.39 | 41.59 | 6,042,067 | -0.01(-0.02%) |
May 18, 2010 | 42.22 | 42.47 | 41.53 | 41.60 | 5,984,616 | -0.41(-0.98%) |
May 17, 2010 | 41.63 | 42.08 | 41.42 | 42.01 | 5,735,030 | +0.44(+1.06%) |
May 14, 2010 | 41.23 | 41.85 | 41.19 | 41.57 | 6,792,568 | +0.05(+0.12%) |
May 13, 2010 | 41.62 | 42.11 | 41.47 | 41.52 | 6,955,296 | -0.15(-0.36%) |
May 12, 2010 | 41.80 | 41.90 | 41.51 | 41.67 | 5,725,741 | -0.04(-0.10%) |
May 11, 2010 | 41.84 | 41.97 | 41.28 | 41.72 | 7,560,066 | +0.30(+0.73%) |
May 10, 2010 | 41.57 | 42.47 | 41.11 | 41.41 | 11,637,947 | +0.15(+0.37%) |
May 07, 2010 | 41.66 | 42.26 | 40.92 | 41.26 | 12,898,539 | -0.52(-1.24%) |
May 06, 2010 | 42.44 | 42.56 | 39.60 | 41.78 | 15,521,948 | -1.68(-3.86%) |
May 05, 2010 | 43.70 | 43.80 | 43.00 | 43.46 | 8,942,835 | +0.49(+1.15%) |
May 04, 2010 | 42.21 | 43.31 | 41.84 | 42.96 | 8,426,522 | +0.41(+0.96%) |
May 03, 2010 | 42.35 | 42.69 | 42.26 | 42.56 | 5,646,432 | +0.16(+0.39%) |
Apr 30, 2010 | 42.43 | 42.82 | 42.35 | 42.39 | 6,913,703 | -0.19(-0.45%) |
Apr 29, 2010 | 42.34 | 42.66 | 42.28 | 42.58 | 4,019,093 | +0.36(+0.85%) |
Apr 28, 2010 | 42.55 | 42.68 | 42.15 | 42.23 | 4,825,564 | -0.23(-0.54%) |
Apr 27, 2010 | 43.23 | 43.23 | 42.41 | 42.46 | 5,503,481 | -0.65(-1.50%) |
Apr 26, 2010 | 43.19 | 43.27 | 43.06 | 43.10 | 4,006,209 | -0.09(-0.22%) |
Apr 23, 2010 | 43.10 | 43.40 | 43.05 | 43.19 | 5,599,045 | -0.01(-0.03%) |
Apr 22, 2010 | 42.50 | 43.34 | 42.42 | 43.21 | 5,460,339 | +0.51(+1.19%) |
Apr 21, 2010 | 42.62 | 42.73 | 42.36 | 42.70 | 4,227,257 | +0.01(+0.03%) |
Apr 20, 2010 | 42.84 | 42.99 | 42.57 | 42.68 | 5,161,264 | +0.01(+0.03%) |
Apr 19, 2010 | 42.54 | 42.71 | 42.05 | 42.67 | 5,631,544 | +0.20(+0.47%) |
Apr 16, 2010 | 42.30 | 42.71 | 42.28 | 42.47 | 7,587,726 | +0.11(+0.27%) |
Apr 15, 2010 | 42.63 | 42.65 | 42.26 | 42.35 | 8,019,817 | -0.42(-0.99%) |
Apr 14, 2010 | 42.90 | 42.96 | 42.29 | 42.78 | 9,381,609 | -0.19(-0.45%) |
Apr 13, 2010 | 43.21 | 43.45 | 42.88 | 42.97 | 5,841,523 | -0.33(-0.76%) |
Apr 12, 2010 | 43.69 | 43.92 | 43.24 | 43.30 | 6,342,323 | -0.62(-1.41%) |
Apr 09, 2010 | 43.80 | 44.06 | 43.71 | 43.92 | 3,909,120 | +0.16(+0.38%) |
Apr 08, 2010 | 44.20 | 44.21 | 43.64 | 43.75 | 6,238,626 | -0.53(-1.20%) |
Apr 07, 2010 | 44.23 | 44.46 | 44.13 | 44.28 | 5,431,463 | -0.01(-0.03%) |
Apr 06, 2010 | 43.80 | 44.38 | 43.59 | 44.30 | 5,002,138 | +0.66(+1.51%) |
Apr 05, 2010 | 43.29 | 43.67 | 43.05 | 43.64 | 2,990,971 | +0.49(+1.13%) |
Apr 01, 2010 | 42.86 | 43.15 | 43.15 | 43.15 | 3,677,011 | +0.31(+0.72%) |
Mar 31, 2010 | 43.09 | 43.13 | 42.82 | 42.84 | 3,551,317 | -0.33(-0.76%) |
Mar 30, 2010 | 43.24 | 43.41 | 43.08 | 43.17 | 2,880,846 | +0.02(+0.05%) |
Mar 29, 2010 | 43.15 | 43.36 | 43.02 | 43.15 | 3,310,688 | +0.01(+0.02%) |
Mar 26, 2010 | 43.23 | 43.35 | 42.99 | 43.14 | 3,208,241 | +0.06(+0.13%) |
Mar 25, 2010 | 43.35 | 43.35 | 43.06 | 43.09 | 3,611,736 | -0.01(-0.03%) |
Mar 24, 2010 | 43.58 | 43.58 | 43.07 | 43.10 | 4,055,597 | -0.50(-1.14%) |
Mar 23, 2010 | 43.60 | 43.69 | 43.31 | 43.60 | 4,094,299 | -0.09(-0.20%) |
Mar 22, 2010 | 43.44 | 43.83 | 43.36 | 43.68 | 3,301,585 | +0.11(+0.26%) |
Mar 19, 2010 | 44.04 | 44.13 | 43.40 | 43.57 | 6,532,987 | -0.39(-0.90%) |
Mar 18, 2010 | 43.77 | 44.08 | 43.71 | 43.96 | 4,398,683 | -0.04(-0.10%) |
Mar 17, 2010 | 43.74 | 44.10 | 43.70 | 44.01 | 4,341,739 | +0.30(+0.69%) |
Mar 16, 2010 | 43.56 | 43.74 | 43.47 | 43.70 | 3,457,189 | +0.26(+0.59%) |
Mar 15, 2010 | 43.34 | 43.49 | 43.09 | 43.45 | 3,602,272 | +0.27(+0.63%) |
Mar 12, 2010 | 42.96 | 43.40 | 42.91 | 43.17 | 5,489,328 | +0.19(+0.45%) |
Mar 11, 2010 | 42.89 | 43.09 | 42.89 | 42.98 | 5,515,159 | +0.04(+0.10%) |
Mar 10, 2010 | 43.20 | 43.34 | 42.88 | 42.94 | 4,527,297 | -0.21(-0.48%) |
Mar 09, 2010 | 43.32 | 43.46 | 43.08 | 43.14 | 4,441,633 | -0.39(-0.89%) |
Mar 08, 2010 | 43.44 | 43.77 | 43.42 | 43.53 | 4,209,414 | -0.01(-0.02%) |
Mar 05, 2010 | 43.66 | 43.75 | 43.41 | 43.54 | 4,898,537 | -0.09(-0.20%) |
Mar 04, 2010 | 43.59 | 43.88 | 43.40 | 43.62 | 4,579,820 | +0.09(+0.20%) |
Mar 03, 2010 | 42.87 | 44.18 | 42.79 | 43.54 | 14,150,971 | -0.50(-1.14%) |
Mar 02, 2010 | 44.57 | 44.57 | 43.91 | 44.04 | 5,750,493 | -0.19(-0.44%) |