Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.21 | 37.48 | 37.16 | 37.21 | 19,050,922 | -0.10(-0.28%) |
May 27, 2010 | 37.18 | 37.33 | 37.03 | 37.31 | 18,997,582 | +0.50(+1.36%) |
May 26, 2010 | 37.06 | 37.24 | 36.80 | 36.81 | 14,270 | -0.19(-0.52%) |
May 25, 2010 | 36.98 | 37.16 | 36.80 | 37.00 | 126,104 | -0.53(-1.41%) |
May 24, 2010 | 37.56 | 37.93 | 37.46 | 37.53 | 18,432,280 | -0.27(-0.72%) |
May 21, 2010 | 37.33 | 37.80 | 37.17 | 37.80 | 33,359,620 | +0.05(+0.14%) |
May 20, 2010 | 38.26 | 38.34 | 37.75 | 37.75 | 32,623 | -1.28(-3.28%) |
May 19, 2010 | 39.39 | 39.56 | 38.85 | 39.03 | 27,746,706 | -0.49(-1.24%) |
May 18, 2010 | 39.24 | 40.07 | 39.15 | 39.52 | 41,314 | +0.72(+1.85%) |
May 17, 2010 | 38.57 | 38.94 | 38.30 | 38.80 | 23,026,894 | +0.45(+1.17%) |
May 14, 2010 | 38.36 | 38.78 | 38.28 | 38.36 | 25,347,472 | -0.21(-0.53%) |
May 13, 2010 | 38.73 | 38.98 | 38.53 | 38.56 | 16,929,582 | -0.06(-0.15%) |
May 12, 2010 | 38.63 | 38.68 | 38.36 | 38.62 | 18,448,906 | +0.24(+0.62%) |
May 11, 2010 | 38.53 | 38.61 | 38.37 | 38.38 | 20,785 | -0.09(-0.23%) |
May 10, 2010 | 38.19 | 38.59 | 38.06 | 38.47 | 37,025,944 | +0.13(+0.34%) |
May 07, 2010 | 38.81 | 39.23 | 37.90 | 38.34 | 39,561,016 | -0.72(-1.84%) |
May 06, 2010 | 38.98 | 40.08 | 37.70 | 39.06 | 16,264 | -0.97(-2.41%) |
May 05, 2010 | 40.00 | 40.20 | 39.86 | 40.02 | 22,699,238 | +0.50(+1.26%) |
May 04, 2010 | 39.21 | 39.93 | 39.18 | 39.52 | 9,587 | +0.20(+0.52%) |
May 03, 2010 | 39.42 | 39.47 | 39.12 | 39.32 | 16,812,478 | +0.07(+0.19%) |
Apr 30, 2010 | 39.38 | 39.62 | 39.25 | 39.25 | 22,249,958 | -0.04(-0.11%) |
Apr 29, 2010 | 39.26 | 39.68 | 39.18 | 39.29 | 18,205,128 | +0.07(+0.17%) |
Apr 28, 2010 | 39.45 | 39.58 | 39.16 | 39.22 | 20,371,176 | -0.31(-0.80%) |
Apr 27, 2010 | 39.22 | 39.82 | 39.17 | 39.54 | 1,463 | +0.00(+0.00%) |
Apr 26, 2010 | 39.90 | 40.02 | 39.52 | 39.54 | 20,155,180 | -0.36(-0.90%) |
Apr 23, 2010 | 39.85 | 39.96 | 39.45 | 39.90 | 22,682,636 | +0.03(+0.07%) |
Apr 22, 2010 | 39.78 | 39.99 | 39.62 | 39.87 | 14,926,562 | +0.01(+0.04%) |
Apr 21, 2010 | 39.83 | 39.93 | 39.64 | 39.85 | 207,811 | -0.04(-0.09%) |
Apr 20, 2010 | 39.87 | 40.11 | 39.79 | 39.89 | 136 | +0.10(+0.24%) |
Apr 19, 2010 | 39.51 | 39.86 | 39.51 | 39.79 | 15,465,664 | +0.20(+0.52%) |
Apr 16, 2010 | 39.59 | 39.94 | 39.39 | 39.59 | 26,288,442 | -0.01(-0.04%) |
Apr 15, 2010 | 39.62 | 39.77 | 39.45 | 39.60 | 24,135,936 | -0.37(-0.93%) |
Apr 14, 2010 | 39.97 | 40.18 | 39.76 | 39.98 | 20,073,472 | -0.06(-0.15%) |
Apr 13, 2010 | 40.18 | 40.39 | 39.99 | 40.04 | 17,564,370 | -0.22(-0.55%) |
Apr 12, 2010 | 40.26 | 40.31 | 39.93 | 40.26 | 16,352,037 | -0.04(-0.09%) |
Apr 09, 2010 | 40.52 | 40.52 | 39.97 | 40.29 | 17,132,782 | -0.23(-0.56%) |
Apr 08, 2010 | 40.45 | 40.75 | 40.36 | 40.52 | 15,225,259 | +0.07(+0.18%) |
Apr 07, 2010 | 40.61 | 40.90 | 40.34 | 40.45 | 17,679,286 | -0.18(-0.45%) |
Apr 06, 2010 | 40.56 | 40.70 | 40.45 | 40.63 | 13,076,030 | -0.05(-0.13%) |
Apr 05, 2010 | 40.75 | 40.78 | 40.40 | 40.68 | 14,690,580 | +0.08(+0.20%) |
Apr 01, 2010 | 40.79 | 40.60 | 40.60 | 40.60 | 16,111,513 | -0.08(-0.20%) |
Mar 31, 2010 | 40.83 | 40.90 | 40.61 | 40.68 | 13,622,304 | -0.23(-0.55%) |
Mar 30, 2010 | 40.81 | 41.01 | 40.72 | 40.91 | 9,487,056 | +0.12(+0.30%) |
Mar 29, 2010 | 40.61 | 40.79 | 40.56 | 40.78 | 13,362,037 | +0.17(+0.41%) |
Mar 26, 2010 | 40.69 | 40.94 | 40.59 | 40.61 | 13,595,521 | -0.07(-0.18%) |
Mar 25, 2010 | 40.70 | 40.97 | 40.68 | 40.69 | 13,384,720 | +0.02(+0.05%) |
Mar 24, 2010 | 40.78 | 40.97 | 40.56 | 40.67 | 11,889,249 | -0.23(-0.55%) |
Mar 23, 2010 | 40.70 | 40.97 | 40.69 | 40.89 | 12,805,531 | +0.20(+0.49%) |
Mar 22, 2010 | 40.47 | 41.00 | 40.34 | 40.69 | 13,495,526 | +0.20(+0.51%) |
Mar 19, 2010 | 40.99 | 41.17 | 40.35 | 40.49 | 23,486,522 | -0.44(-1.07%) |
Mar 18, 2010 | 40.89 | 40.94 | 40.64 | 40.93 | 12,946,358 | +0.01(+0.04%) |
Mar 17, 2010 | 41.01 | 41.07 | 40.72 | 40.91 | 17,077,834 | -0.05(-0.12%) |
Mar 16, 2010 | 40.88 | 41.17 | 40.68 | 40.97 | 25,227,654 | +0.42(+1.03%) |
Mar 15, 2010 | 40.48 | 40.64 | 40.47 | 40.55 | 33,313,008 | +1.11(+2.82%) |
Mar 12, 2010 | 39.63 | 39.69 | 39.36 | 39.44 | 14,325,404 | -0.05(-0.13%) |
Mar 11, 2010 | 39.25 | 39.50 | 39.17 | 39.49 | 14,590,609 | +0.25(+0.63%) |
Mar 10, 2010 | 39.27 | 39.52 | 39.17 | 39.24 | 17,353,764 | -0.09(-0.24%) |
Mar 09, 2010 | 39.38 | 39.65 | 39.23 | 39.33 | 17,296,896 | -0.07(-0.17%) |
Mar 08, 2010 | 39.30 | 39.49 | 39.24 | 39.40 | 10,386,234 | +0.01(+0.02%) |
Mar 05, 2010 | 39.27 | 39.41 | 38.92 | 39.39 | 15,634,506 | +0.13(+0.33%) |
Mar 04, 2010 | 39.04 | 39.35 | 39.11 | 39.26 | 15,410,078 | +0.22(+0.56%) |
Mar 03, 2010 | 38.82 | 39.11 | 38.67 | 39.04 | 15,986,413 | +0.05(+0.13%) |
Mar 02, 2010 | 39.16 | 39.21 | 38.90 | 38.99 | 19,354,508 | -0.23(-0.58%) |