Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 40.99 | 41.59 | 40.85 | 40.99 | 3,103,935 | -0.37(-0.88%) |
May 27, 2010 | 41.38 | 41.38 | 40.80 | 41.36 | 3,306,950 | +0.89(+2.21%) |
May 26, 2010 | 41.23 | 41.47 | 40.41 | 40.47 | 148 | -0.42(-1.02%) |
May 25, 2010 | 39.60 | 41.01 | 39.47 | 40.88 | 6,017,846 | +0.37(+0.91%) |
May 24, 2010 | 40.89 | 41.34 | 40.47 | 40.51 | 3,153,632 | -0.59(-1.44%) |
May 21, 2010 | 39.69 | 41.14 | 39.38 | 41.10 | 4,511,619 | +0.75(+1.85%) |
May 20, 2010 | 40.36 | 41.13 | 40.12 | 40.36 | 298 | -1.51(-3.61%) |
May 19, 2010 | 42.02 | 42.34 | 41.27 | 41.87 | 2,927,406 | -0.39(-0.92%) |
May 18, 2010 | 43.15 | 43.42 | 42.25 | 42.26 | 148 | -0.55(-1.29%) |
May 17, 2010 | 42.50 | 43.10 | 41.95 | 42.81 | 2,215,947 | +0.26(+0.60%) |
May 14, 2010 | 42.56 | 43.57 | 42.22 | 42.56 | 2,161,252 | -1.14(-2.60%) |
May 13, 2010 | 44.04 | 44.34 | 43.57 | 43.69 | 1,349,372 | -0.52(-1.17%) |
May 12, 2010 | 43.63 | 44.30 | 43.59 | 44.21 | 1,619,868 | +0.58(+1.33%) |
May 11, 2010 | 43.82 | 44.18 | 43.51 | 43.63 | 2,807,883 | +0.01(+0.02%) |
May 10, 2010 | 42.99 | 43.65 | 42.98 | 43.62 | 4,227,623 | +1.37(+3.24%) |
May 07, 2010 | 43.26 | 43.49 | 41.92 | 42.25 | 4,159,563 | +0.57(+1.37%) |
May 06, 2010 | 44.78 | 44.86 | 40.57 | 41.68 | 3,796,137 | -3.20(-7.13%) |
May 05, 2010 | 44.90 | 45.10 | 44.63 | 44.88 | 2,330,843 | +0.06(+0.13%) |
May 04, 2010 | 46.05 | 46.05 | 44.53 | 44.82 | 3,195,510 | -1.73(-3.73%) |
May 03, 2010 | 45.87 | 46.65 | 45.80 | 46.56 | 2,030,646 | +0.95(+2.08%) |
Apr 30, 2010 | 46.61 | 46.88 | 45.57 | 45.61 | 3,010,750 | -1.04(-2.23%) |
Apr 29, 2010 | 46.38 | 46.90 | 45.99 | 46.65 | 2,665,022 | +0.48(+1.03%) |
Apr 28, 2010 | 46.71 | 46.93 | 45.56 | 46.17 | 4,956,760 | +1.00(+2.22%) |
Apr 27, 2010 | 46.24 | 46.24 | 45.12 | 45.17 | 2,968,821 | -1.18(-2.54%) |
Apr 26, 2010 | 46.42 | 46.82 | 46.30 | 46.35 | 2,390,400 | -0.04(-0.09%) |
Apr 23, 2010 | 46.42 | 46.42 | 45.83 | 46.39 | 1,699,789 | +0.00(+0.00%) |
Apr 22, 2010 | 45.70 | 46.44 | 45.58 | 46.39 | 2,747,399 | +0.42(+0.91%) |
Apr 21, 2010 | 45.97 | 45.99 | 45.01 | 45.97 | 19,533 | +0.63(+1.39%) |
Apr 20, 2010 | 44.80 | 45.46 | 44.70 | 45.34 | 2,409,776 | +0.68(+1.52%) |
Apr 19, 2010 | 44.16 | 44.72 | 44.11 | 44.66 | 2,005,108 | +0.30(+0.68%) |
Apr 16, 2010 | 44.91 | 44.94 | 44.00 | 44.36 | 2,579,890 | -0.57(-1.27%) |
Apr 15, 2010 | 44.81 | 45.05 | 44.61 | 44.93 | 1,964,605 | -0.02(-0.04%) |
Apr 14, 2010 | 44.94 | 44.96 | 44.27 | 44.95 | 2,048,765 | +0.14(+0.32%) |
Apr 13, 2010 | 44.41 | 44.91 | 44.11 | 44.81 | 2,643,068 | +0.28(+0.63%) |
Apr 12, 2010 | 44.48 | 44.80 | 44.44 | 44.53 | 2,065,444 | +0.05(+0.11%) |
Apr 09, 2010 | 43.76 | 44.51 | 43.75 | 44.48 | 2,697,369 | +0.71(+1.61%) |
Apr 08, 2010 | 43.83 | 43.89 | 43.47 | 43.77 | 2,465,570 | -0.08(-0.18%) |
Apr 07, 2010 | 44.00 | 44.31 | 43.80 | 43.86 | 2,985,161 | -0.34(-0.78%) |
Apr 06, 2010 | 44.51 | 44.51 | 44.07 | 44.20 | 2,131,797 | -0.44(-0.98%) |
Apr 05, 2010 | 44.68 | 44.84 | 44.51 | 44.64 | 2,053,741 | +0.09(+0.20%) |
Apr 01, 2010 | 44.41 | 44.55 | 44.55 | 44.55 | 2,603,588 | +0.46(+1.04%) |
Mar 31, 2010 | 43.97 | 44.30 | 43.83 | 44.09 | 2,928,837 | -0.10(-0.23%) |
Mar 30, 2010 | 44.35 | 44.35 | 43.94 | 44.19 | 2,121,661 | -0.04(-0.09%) |
Mar 29, 2010 | 44.19 | 44.42 | 44.06 | 44.23 | 3,002,956 | +0.17(+0.38%) |
Mar 26, 2010 | 43.72 | 44.16 | 43.72 | 44.06 | 2,615,682 | +0.37(+0.85%) |
Mar 25, 2010 | 43.99 | 44.11 | 43.67 | 43.69 | 2,333,130 | +0.03(+0.06%) |
Mar 24, 2010 | 43.80 | 43.94 | 43.53 | 43.67 | 2,514,694 | -0.17(-0.38%) |
Mar 23, 2010 | 43.74 | 43.93 | 43.59 | 43.83 | 3,187,669 | +0.12(+0.28%) |
Mar 22, 2010 | 43.88 | 43.96 | 43.57 | 43.71 | 3,198,705 | -0.36(-0.81%) |
Mar 19, 2010 | 43.83 | 44.12 | 43.65 | 44.07 | 6,457,446 | +0.33(+0.75%) |
Mar 18, 2010 | 43.73 | 43.77 | 43.53 | 43.74 | 2,226,876 | +0.10(+0.23%) |
Mar 17, 2010 | 43.63 | 43.94 | 43.41 | 43.64 | 2,211,324 | +0.18(+0.42%) |
Mar 16, 2010 | 43.32 | 43.63 | 43.23 | 43.46 | 2,315,934 | +0.22(+0.50%) |
Mar 15, 2010 | 43.02 | 43.28 | 42.90 | 43.24 | 2,586,667 | +0.21(+0.48%) |
Mar 12, 2010 | 43.53 | 43.69 | 42.93 | 43.03 | 2,784,119 | -0.50(-1.16%) |
Mar 11, 2010 | 43.40 | 43.57 | 42.95 | 43.54 | 1,936,902 | +0.13(+0.31%) |
Mar 10, 2010 | 42.94 | 43.51 | 42.89 | 43.40 | 2,108,968 | +0.37(+0.86%) |
Mar 09, 2010 | 43.01 | 43.38 | 42.83 | 43.03 | 2,723,544 | -0.11(-0.25%) |
Mar 08, 2010 | 43.14 | 43.33 | 42.87 | 43.14 | 1,892,569 | -0.04(-0.09%) |
Mar 05, 2010 | 42.64 | 43.28 | 42.62 | 43.18 | 2,049,808 | +0.77(+1.81%) |
Mar 04, 2010 | 41.91 | 42.56 | 41.74 | 42.42 | 5,089,981 | +0.51(+1.22%) |
Mar 03, 2010 | 42.32 | 42.38 | 41.66 | 41.91 | 3,707,479 | -0.40(-0.94%) |
Mar 02, 2010 | 42.34 | 42.81 | 42.23 | 42.30 | 3,157,017 | -0.07(-0.16%) |