Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.22 | 42.70 | 42.22 | 42.22 | 2,481,417 | -0.37(-0.87%) |
May 27, 2010 | 42.73 | 42.73 | 42.22 | 42.59 | 2,027,785 | +0.34(+0.81%) |
May 26, 2010 | 42.52 | 42.74 | 42.22 | 42.24 | 1,822,681 | +0.01(+0.02%) |
May 25, 2010 | 41.65 | 42.28 | 41.37 | 42.24 | 3,160,508 | +0.13(+0.30%) |
May 24, 2010 | 42.13 | 42.48 | 42.02 | 42.11 | 3,002,203 | -0.05(-0.11%) |
May 21, 2010 | 42.09 | 42.43 | 41.83 | 42.16 | 4,152,171 | -0.05(-0.11%) |
May 20, 2010 | 42.58 | 42.82 | 42.20 | 42.20 | 8,441 | -0.75(-1.74%) |
May 19, 2010 | 43.42 | 43.48 | 42.84 | 42.95 | 3,172,637 | -0.44(-1.02%) |
May 18, 2010 | 43.90 | 43.90 | 43.29 | 43.39 | 7,078 | -0.30(-0.69%) |
May 17, 2010 | 43.14 | 43.78 | 42.95 | 43.70 | 3,196,589 | +0.87(+2.02%) |
May 14, 2010 | 42.83 | 43.12 | 42.64 | 42.83 | 2,809,252 | +0.05(+0.11%) |
May 13, 2010 | 42.97 | 43.20 | 42.74 | 42.78 | 1,504,915 | -0.15(-0.34%) |
May 12, 2010 | 42.41 | 43.03 | 42.20 | 42.93 | 1,843,610 | +0.50(+1.17%) |
May 11, 2010 | 42.69 | 42.89 | 42.43 | 42.43 | 18,693 | -0.25(-0.58%) |
May 10, 2010 | 42.35 | 42.68 | 42.27 | 42.68 | 2,629,851 | +1.35(+3.27%) |
May 07, 2010 | 41.95 | 42.23 | 41.12 | 41.33 | 4,130,434 | -0.62(-1.49%) |
May 06, 2010 | 41.98 | 42.47 | 40.89 | 41.96 | 550 | -0.52(-1.23%) |
May 05, 2010 | 42.62 | 42.62 | 42.27 | 42.48 | 2,018,269 | +0.11(+0.27%) |
May 04, 2010 | 42.57 | 42.57 | 41.96 | 42.37 | 2,666,216 | -0.68(-1.58%) |
May 03, 2010 | 43.34 | 43.65 | 42.33 | 43.04 | 3,618,380 | -0.44(-1.00%) |
Apr 30, 2010 | 43.45 | 43.81 | 43.28 | 43.48 | 2,239,076 | -0.03(-0.08%) |
Apr 29, 2010 | 43.27 | 43.53 | 43.01 | 43.51 | 1,720,940 | +0.46(+1.06%) |
Apr 28, 2010 | 42.95 | 43.35 | 42.57 | 43.06 | 1,528,715 | +0.27(+0.63%) |
Apr 27, 2010 | 43.39 | 43.39 | 42.73 | 42.79 | 1,998,532 | -0.54(-1.24%) |
Apr 26, 2010 | 43.66 | 43.81 | 43.18 | 43.33 | 1,957,856 | -0.24(-0.54%) |
Apr 23, 2010 | 43.07 | 43.68 | 42.87 | 43.56 | 2,886,067 | +0.45(+1.04%) |
Apr 22, 2010 | 43.34 | 43.34 | 42.59 | 43.11 | 2,030,208 | -0.34(-0.78%) |
Apr 21, 2010 | 43.45 | 43.53 | 43.27 | 43.45 | 9,122 | +0.15(+0.34%) |
Apr 20, 2010 | 43.33 | 43.35 | 43.11 | 43.31 | 901,544 | +0.09(+0.20%) |
Apr 19, 2010 | 42.91 | 43.23 | 42.90 | 43.22 | 1,155,363 | +0.21(+0.50%) |
Apr 16, 2010 | 42.76 | 43.15 | 42.68 | 43.01 | 1,651,791 | +0.21(+0.48%) |
Apr 15, 2010 | 42.88 | 42.91 | 42.60 | 42.80 | 1,311,298 | -0.12(-0.28%) |
Apr 14, 2010 | 42.47 | 42.96 | 42.31 | 42.92 | 1,662,580 | +0.34(+0.80%) |
Apr 13, 2010 | 42.34 | 42.67 | 42.18 | 42.58 | 1,677,716 | +0.26(+0.61%) |
Apr 12, 2010 | 42.42 | 42.44 | 42.15 | 42.32 | 1,051,461 | -0.04(-0.09%) |
Apr 09, 2010 | 42.43 | 42.48 | 42.03 | 42.36 | 1,329,989 | +0.13(+0.32%) |
Apr 08, 2010 | 42.17 | 42.25 | 42.03 | 42.23 | 1,446,701 | -0.03(-0.08%) |
Apr 07, 2010 | 42.37 | 42.45 | 42.15 | 42.26 | 1,300,858 | -0.23(-0.53%) |
Apr 06, 2010 | 42.72 | 42.72 | 42.19 | 42.49 | 1,945,185 | -0.14(-0.33%) |
Apr 05, 2010 | 43.01 | 43.01 | 42.45 | 42.63 | 1,947,761 | -0.24(-0.56%) |
Apr 01, 2010 | 42.83 | 42.87 | 42.87 | 42.87 | 1,767,590 | +0.09(+0.22%) |
Mar 31, 2010 | 43.11 | 43.11 | 42.62 | 42.77 | 1,928,588 | -0.39(-0.91%) |
Mar 30, 2010 | 43.41 | 43.41 | 42.89 | 43.17 | 1,310,384 | -0.17(-0.40%) |
Mar 29, 2010 | 43.16 | 43.43 | 42.95 | 43.34 | 1,134,135 | +0.29(+0.67%) |
Mar 26, 2010 | 43.30 | 43.30 | 42.77 | 43.05 | 1,534,194 | -0.14(-0.32%) |
Mar 25, 2010 | 43.39 | 43.45 | 43.16 | 43.19 | 1,495,025 | -0.05(-0.12%) |
Mar 24, 2010 | 43.27 | 43.41 | 43.13 | 43.25 | 1,733,924 | -0.17(-0.40%) |
Mar 23, 2010 | 43.35 | 43.47 | 43.08 | 43.42 | 1,276,108 | +0.13(+0.29%) |
Mar 22, 2010 | 43.09 | 43.33 | 42.88 | 43.29 | 1,631,280 | +0.33(+0.76%) |
Mar 19, 2010 | 43.14 | 43.25 | 42.71 | 42.97 | 1,701,145 | -0.12(-0.28%) |
Mar 18, 2010 | 43.23 | 43.27 | 42.88 | 43.09 | 1,788,331 | -0.02(-0.05%) |
Mar 17, 2010 | 42.69 | 43.28 | 42.67 | 43.11 | 3,992,210 | +0.46(+1.08%) |
Mar 16, 2010 | 42.27 | 42.68 | 42.09 | 42.65 | 3,425,632 | +0.68(+1.62%) |
Mar 15, 2010 | 41.80 | 41.99 | 41.77 | 41.97 | 1,195,211 | +0.03(+0.06%) |
Mar 12, 2010 | 41.75 | 41.99 | 41.65 | 41.94 | 2,008,608 | +0.22(+0.53%) |
Mar 11, 2010 | 41.55 | 41.72 | 41.33 | 41.72 | 1,793,236 | +0.14(+0.34%) |
Mar 10, 2010 | 41.34 | 41.59 | 41.12 | 41.58 | 1,829,224 | +0.23(+0.55%) |
Mar 09, 2010 | 41.23 | 41.50 | 41.17 | 41.35 | 1,192,012 | +0.09(+0.21%) |
Mar 08, 2010 | 40.91 | 41.40 | 40.84 | 41.27 | 1,960,037 | +0.25(+0.62%) |
Mar 05, 2010 | 41.13 | 41.22 | 40.79 | 41.01 | 1,647,854 | -0.06(-0.15%) |
Mar 04, 2010 | 40.93 | 41.19 | 40.89 | 41.07 | 1,396,638 | +0.14(+0.34%) |
Mar 03, 2010 | 40.96 | 41.27 | 40.77 | 40.93 | 1,520,801 | -0.15(-0.36%) |
Mar 02, 2010 | 41.14 | 41.15 | 40.93 | 41.08 | 2,040,101 | +0.03(+0.07%) |