Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 39.42 | 39.59 | 38.77 | 39.12 | 3,012,775 | -0.30(-0.75%) |
May 27, 2010 | 38.51 | 39.46 | 38.26 | 39.42 | 2,776,750 | +1.67(+4.41%) |
May 26, 2010 | 38.27 | 39.04 | 37.70 | 37.75 | 4,399,326 | -0.58(-1.50%) |
May 25, 2010 | 37.05 | 38.46 | 36.72 | 38.33 | 3,402,597 | +0.40(+1.06%) |
May 24, 2010 | 38.39 | 38.49 | 37.84 | 37.93 | 3,854,824 | -0.67(-1.74%) |
May 21, 2010 | 37.14 | 39.26 | 37.12 | 38.60 | 6,005,960 | +0.84(+2.22%) |
May 20, 2010 | 37.51 | 38.64 | 37.27 | 37.76 | 5,814,111 | -0.56(-1.46%) |
May 19, 2010 | 37.64 | 38.55 | 37.55 | 38.32 | 4,567,653 | +0.65(+1.72%) |
May 18, 2010 | 39.10 | 39.60 | 37.66 | 37.67 | 4,785,247 | -1.23(-3.17%) |
May 17, 2010 | 38.94 | 39.30 | 37.87 | 38.90 | 3,234,367 | +0.14(+0.36%) |
May 14, 2010 | 39.50 | 39.54 | 38.35 | 38.76 | 4,009,930 | -1.03(-2.59%) |
May 13, 2010 | 40.81 | 41.05 | 39.61 | 39.79 | 3,762,924 | -1.35(-3.28%) |
May 12, 2010 | 40.18 | 41.22 | 40.18 | 41.14 | 3,943,522 | +0.81(+2.01%) |
May 11, 2010 | 40.35 | 40.81 | 39.55 | 40.33 | 4,298,652 | +0.13(+0.33%) |
May 10, 2010 | 39.65 | 40.24 | 38.58 | 40.20 | 6,141,070 | +2.79(+7.46%) |
May 07, 2010 | 37.53 | 38.47 | 23.11 | 37.41 | 7,918,830 | -0.29(-0.76%) |
May 06, 2010 | 39.19 | 39.23 | 35.95 | 37.70 | 6,027,575 | -1.72(-4.36%) |
May 05, 2010 | 39.54 | 40.29 | 39.23 | 39.42 | 3,916,119 | -0.62(-1.56%) |
May 04, 2010 | 40.58 | 40.58 | 39.45 | 40.04 | 3,895,713 | -0.86(-2.10%) |
May 03, 2010 | 40.30 | 41.05 | 40.08 | 40.90 | 2,528,278 | +0.83(+2.07%) |
Apr 30, 2010 | 41.23 | 41.24 | 40.03 | 40.07 | 5,414,658 | -0.99(-2.40%) |
Apr 29, 2010 | 40.32 | 41.28 | 40.29 | 41.06 | 2,767,961 | +0.85(+2.13%) |
Apr 28, 2010 | 40.50 | 40.92 | 40.11 | 40.20 | 3,974,393 | -0.17(-0.41%) |
Apr 27, 2010 | 42.02 | 42.06 | 40.22 | 40.37 | 5,421,898 | -1.70(-4.04%) |
Apr 26, 2010 | 41.66 | 42.30 | 41.43 | 42.07 | 6,007,488 | +0.36(+0.86%) |
Apr 23, 2010 | 41.21 | 41.78 | 40.94 | 41.71 | 4,625,830 | +0.43(+1.03%) |
Apr 22, 2010 | 40.12 | 41.41 | 40.12 | 41.28 | 4,590,527 | +0.78(+1.92%) |
Apr 21, 2010 | 40.17 | 40.63 | 39.98 | 40.51 | 3,358,024 | +0.18(+0.45%) |
Apr 20, 2010 | 39.77 | 40.43 | 39.70 | 40.32 | 4,148,243 | +0.62(+1.56%) |
Apr 19, 2010 | 39.56 | 39.74 | 38.87 | 39.71 | 2,844,048 | +0.18(+0.46%) |
Apr 16, 2010 | 39.91 | 39.98 | 39.37 | 39.52 | 4,539,852 | -0.41(-1.03%) |
Apr 15, 2010 | 39.75 | 39.95 | 39.43 | 39.93 | 3,980,510 | +0.00(+0.00%) |
Apr 14, 2010 | 39.67 | 39.96 | 39.58 | 39.93 | 3,149,444 | +0.13(+0.33%) |
Apr 13, 2010 | 39.90 | 40.08 | 39.52 | 39.80 | 3,785,355 | -0.10(-0.26%) |
Apr 12, 2010 | 39.72 | 40.11 | 39.54 | 39.91 | 4,039,550 | +0.23(+0.57%) |
Apr 09, 2010 | 40.21 | 40.32 | 39.42 | 39.68 | 7,371,742 | -0.85(-2.09%) |
Apr 08, 2010 | 39.78 | 40.79 | 38.88 | 40.53 | 11,328,123 | +1.58(+4.05%) |
Apr 07, 2010 | 38.98 | 39.25 | 38.66 | 38.95 | 5,711,418 | +0.04(+0.11%) |
Apr 06, 2010 | 39.05 | 39.23 | 38.74 | 38.90 | 4,245,787 | -0.42(-1.06%) |
Apr 05, 2010 | 38.84 | 39.36 | 38.61 | 39.32 | 3,126,708 | +0.80(+2.08%) |
Apr 01, 2010 | 38.73 | 38.52 | 38.52 | 38.52 | 2,314,517 | +0.37(+0.96%) |
Mar 31, 2010 | 38.35 | 38.57 | 38.09 | 38.15 | 2,615,052 | -0.35(-0.91%) |
Mar 30, 2010 | 38.24 | 38.73 | 38.15 | 38.50 | 2,512,051 | +0.23(+0.59%) |
Mar 29, 2010 | 38.38 | 38.76 | 38.15 | 38.28 | 2,390,292 | -0.09(-0.23%) |
Mar 26, 2010 | 38.42 | 38.92 | 38.15 | 38.36 | 2,550,141 | +0.09(+0.23%) |
Mar 25, 2010 | 38.76 | 38.77 | 38.28 | 38.28 | 2,117,478 | -0.19(-0.50%) |
Mar 24, 2010 | 38.71 | 38.71 | 38.27 | 38.47 | 2,379,990 | -0.32(-0.83%) |
Mar 23, 2010 | 38.85 | 38.85 | 38.28 | 38.79 | 2,601,879 | +0.10(+0.25%) |
Mar 22, 2010 | 38.17 | 38.88 | 38.08 | 38.69 | 3,753,573 | +0.43(+1.12%) |
Mar 19, 2010 | 38.62 | 38.80 | 37.96 | 38.27 | 5,097,162 | -0.15(-0.39%) |
Mar 18, 2010 | 37.46 | 38.48 | 37.46 | 38.42 | 5,409,474 | +0.82(+2.18%) |
Mar 17, 2010 | 37.56 | 37.67 | 37.24 | 37.60 | 2,128,297 | -0.03(-0.09%) |
Mar 16, 2010 | 37.45 | 37.64 | 37.23 | 37.63 | 3,018,478 | +0.14(+0.37%) |
Mar 15, 2010 | 37.06 | 37.53 | 36.72 | 37.49 | 4,294,167 | +0.63(+1.70%) |
Mar 12, 2010 | 36.04 | 36.98 | 35.87 | 36.86 | 4,872,348 | +0.82(+2.27%) |
Mar 11, 2010 | 35.67 | 36.04 | 35.38 | 36.04 | 4,302,834 | -0.29(-0.79%) |
Mar 10, 2010 | 35.99 | 36.44 | 35.80 | 36.33 | 3,262,736 | +0.38(+1.07%) |
Mar 09, 2010 | 36.13 | 36.44 | 35.82 | 35.95 | 2,843,787 | -0.37(-1.01%) |
Mar 08, 2010 | 36.32 | 36.49 | 36.18 | 36.31 | 2,984,875 | +0.00(+0.00%) |
Mar 05, 2010 | 36.21 | 36.45 | 36.01 | 36.31 | 2,836,637 | +0.22(+0.60%) |
Mar 04, 2010 | 35.83 | 36.49 | 35.82 | 36.10 | 1,979,473 | +0.28(+0.78%) |
Mar 03, 2010 | 35.86 | 36.24 | 35.74 | 35.82 | 2,932,874 | -0.02(-0.05%) |
Mar 02, 2010 | 36.41 | 36.42 | 35.82 | 35.83 | 3,289,888 | -0.57(-1.56%) |