Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.45 | 42.47 | 41.57 | 42.02 | 1,885,509 | -0.43(-1.01%) |
May 27, 2010 | 42.06 | 42.47 | 41.78 | 42.45 | 1,757,519 | +0.97(+2.34%) |
May 26, 2010 | 41.51 | 42.17 | 41.35 | 41.48 | 2,009,441 | -0.03(-0.07%) |
May 25, 2010 | 40.90 | 41.57 | 40.21 | 41.51 | 2,419,983 | +0.05(+0.12%) |
May 24, 2010 | 41.88 | 42.22 | 41.44 | 41.46 | 1,558,110 | -0.61(-1.46%) |
May 21, 2010 | 40.71 | 42.11 | 40.68 | 42.07 | 3,990,007 | +0.83(+2.02%) |
May 20, 2010 | 41.27 | 42.51 | 41.19 | 41.24 | 3,558,339 | -1.67(-3.89%) |
May 19, 2010 | 42.66 | 43.18 | 42.14 | 42.91 | 2,613,757 | +0.09(+0.20%) |
May 18, 2010 | 43.46 | 43.84 | 42.66 | 42.82 | 1,504,429 | -0.39(-0.90%) |
May 17, 2010 | 43.29 | 43.64 | 42.39 | 43.21 | 2,140,434 | +0.11(+0.25%) |
May 14, 2010 | 43.37 | 43.57 | 42.71 | 43.11 | 2,704,674 | -0.72(-1.63%) |
May 13, 2010 | 43.86 | 44.38 | 43.79 | 43.82 | 2,298,609 | -0.45(-1.01%) |
May 12, 2010 | 43.88 | 44.47 | 43.74 | 44.27 | 1,866,836 | +0.39(+0.89%) |
May 11, 2010 | 44.25 | 44.36 | 43.37 | 43.88 | 2,513,044 | +0.00(+0.00%) |
May 10, 2010 | 43.12 | 43.88 | 42.66 | 43.88 | 3,637,869 | +2.06(+4.93%) |
May 07, 2010 | 42.77 | 42.97 | 41.65 | 41.82 | 4,688,434 | -0.96(-2.25%) |
May 06, 2010 | 43.93 | 44.28 | 41.40 | 42.78 | 4,131,113 | -1.12(-2.55%) |
May 05, 2010 | 43.91 | 44.49 | 43.61 | 43.90 | 2,888,629 | +0.01(+0.02%) |
May 04, 2010 | 44.43 | 44.46 | 43.47 | 43.89 | 2,735,582 | -0.77(-1.73%) |
May 03, 2010 | 43.71 | 44.75 | 43.55 | 44.67 | 2,473,182 | +1.05(+2.40%) |
Apr 30, 2010 | 44.05 | 44.56 | 43.60 | 43.62 | 2,379,627 | -0.60(-1.36%) |
Apr 29, 2010 | 44.02 | 44.44 | 43.97 | 44.22 | 2,149,222 | +0.43(+0.97%) |
Apr 28, 2010 | 44.11 | 44.13 | 43.63 | 43.79 | 2,458,868 | +0.21(+0.48%) |
Apr 27, 2010 | 44.16 | 44.45 | 43.44 | 43.58 | 4,131,089 | -0.64(-1.44%) |
Apr 26, 2010 | 44.47 | 44.62 | 44.13 | 44.22 | 2,011,527 | -0.31(-0.70%) |
Apr 23, 2010 | 44.52 | 44.65 | 44.08 | 44.53 | 3,019,828 | +0.09(+0.19%) |
Apr 22, 2010 | 43.47 | 44.94 | 43.03 | 44.44 | 5,932,150 | +1.06(+2.44%) |
Apr 21, 2010 | 41.22 | 44.31 | 41.21 | 43.39 | 8,039,842 | +0.80(+1.87%) |
Apr 20, 2010 | 42.61 | 42.89 | 42.29 | 42.59 | 2,046,855 | +0.20(+0.46%) |
Apr 19, 2010 | 41.98 | 42.56 | 41.98 | 42.40 | 2,214,419 | +0.18(+0.43%) |
Apr 16, 2010 | 42.56 | 42.63 | 41.83 | 42.22 | 2,983,214 | -0.40(-0.93%) |
Apr 15, 2010 | 41.95 | 43.21 | 41.84 | 42.61 | 4,793,703 | +0.86(+2.06%) |
Apr 14, 2010 | 40.86 | 41.80 | 40.85 | 41.75 | 2,738,300 | +0.83(+2.03%) |
Apr 13, 2010 | 40.70 | 41.02 | 40.43 | 40.92 | 2,278,849 | +0.11(+0.27%) |
Apr 12, 2010 | 41.65 | 41.65 | 40.81 | 40.81 | 4,358,264 | -0.01(-0.02%) |
Apr 09, 2010 | 40.31 | 40.99 | 40.29 | 40.82 | 3,989,916 | +0.61(+1.53%) |
Apr 08, 2010 | 39.90 | 40.29 | 39.61 | 40.21 | 2,541,319 | +0.33(+0.82%) |
Apr 07, 2010 | 40.08 | 40.26 | 39.75 | 39.88 | 2,836,700 | -0.09(-0.24%) |
Apr 06, 2010 | 39.95 | 40.26 | 39.77 | 39.97 | 2,177,222 | -0.27(-0.68%) |
Apr 05, 2010 | 40.48 | 40.61 | 40.09 | 40.25 | 1,513,971 | -0.01(-0.04%) |
Apr 01, 2010 | 40.48 | 40.26 | 40.26 | 40.26 | 1,630,150 | -0.12(-0.30%) |
Mar 31, 2010 | 40.37 | 40.58 | 40.23 | 40.39 | 1,903,361 | -0.27(-0.66%) |
Mar 30, 2010 | 40.50 | 40.82 | 40.35 | 40.65 | 1,898,431 | +0.09(+0.23%) |
Mar 29, 2010 | 40.29 | 41.05 | 40.29 | 40.56 | 1,769,355 | +0.38(+0.95%) |
Mar 26, 2010 | 40.23 | 40.47 | 39.95 | 40.18 | 2,137,360 | -0.07(-0.16%) |
Mar 25, 2010 | 40.81 | 41.06 | 40.18 | 40.24 | 2,461,349 | -0.34(-0.84%) |
Mar 24, 2010 | 40.78 | 40.80 | 40.30 | 40.58 | 1,789,180 | -0.22(-0.55%) |
Mar 23, 2010 | 40.55 | 40.85 | 40.32 | 40.81 | 1,803,060 | +0.14(+0.36%) |
Mar 22, 2010 | 40.76 | 40.96 | 40.60 | 40.66 | 2,006,785 | -0.27(-0.65%) |
Mar 19, 2010 | 41.39 | 41.71 | 40.77 | 40.93 | 4,230,940 | +0.01(+0.04%) |
Mar 18, 2010 | 40.10 | 41.08 | 39.97 | 40.91 | 2,924,166 | +0.65(+1.62%) |
Mar 17, 2010 | 40.02 | 40.65 | 39.89 | 40.26 | 2,755,109 | +0.29(+0.72%) |
Mar 16, 2010 | 39.14 | 40.26 | 39.04 | 39.97 | 4,811,824 | +1.01(+2.60%) |
Mar 15, 2010 | 38.83 | 39.22 | 38.65 | 38.96 | 2,283,151 | +0.01(+0.02%) |
Mar 12, 2010 | 38.74 | 39.10 | 38.41 | 38.95 | 2,365,779 | +0.30(+0.77%) |
Mar 11, 2010 | 38.59 | 38.80 | 38.35 | 38.66 | 2,731,844 | -0.15(-0.39%) |
Mar 10, 2010 | 38.70 | 39.10 | 38.39 | 38.81 | 2,344,809 | +0.20(+0.52%) |
Mar 09, 2010 | 38.51 | 38.73 | 38.34 | 38.61 | 1,466,080 | +0.05(+0.13%) |
Mar 08, 2010 | 39.08 | 39.12 | 38.54 | 38.56 | 2,058,324 | +0.05(+0.13%) |
Mar 05, 2010 | 38.09 | 38.60 | 38.09 | 38.51 | 2,242,263 | +0.42(+1.10%) |
Mar 04, 2010 | 38.11 | 38.26 | 37.78 | 38.09 | 2,226,410 | +0.14(+0.38%) |
Mar 03, 2010 | 38.20 | 38.38 | 37.88 | 37.94 | 3,049,832 | -0.35(-0.93%) |
Mar 02, 2010 | 38.51 | 38.68 | 38.27 | 38.30 | 2,219,824 | -0.25(-0.65%) |