Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.34 | 37.61 | 37.29 | 37.34 | 18,985,366 | -0.10(-0.28%) |
May 27, 2010 | 37.31 | 37.46 | 37.16 | 37.44 | 18,932,208 | +0.50(+1.36%) |
May 26, 2010 | 37.19 | 37.37 | 36.93 | 36.94 | 14,221 | -0.19(-0.52%) |
May 25, 2010 | 37.11 | 37.29 | 36.92 | 37.13 | 125,670 | -0.53(-1.41%) |
May 24, 2010 | 37.69 | 38.06 | 37.59 | 37.66 | 18,368,854 | -0.27(-0.72%) |
May 21, 2010 | 37.46 | 37.93 | 37.30 | 37.93 | 33,244,826 | +0.05(+0.14%) |
May 20, 2010 | 38.39 | 38.47 | 37.88 | 37.88 | 32,511 | -1.28(-3.28%) |
May 19, 2010 | 39.53 | 39.70 | 38.98 | 39.17 | 27,651,226 | -0.49(-1.24%) |
May 18, 2010 | 39.37 | 40.21 | 39.29 | 39.66 | 41,171 | +0.72(+1.85%) |
May 17, 2010 | 38.70 | 39.08 | 38.43 | 38.94 | 22,947,656 | +0.45(+1.17%) |
May 14, 2010 | 38.49 | 38.92 | 38.41 | 38.49 | 25,260,248 | -0.21(-0.53%) |
May 13, 2010 | 38.86 | 39.12 | 38.66 | 38.69 | 16,871,326 | -0.06(-0.15%) |
May 12, 2010 | 38.77 | 38.81 | 38.49 | 38.75 | 18,385,420 | +0.24(+0.62%) |
May 11, 2010 | 38.66 | 38.74 | 38.50 | 38.52 | 20,714 | -0.09(-0.23%) |
May 10, 2010 | 38.32 | 38.73 | 38.19 | 38.60 | 36,898,536 | +0.13(+0.34%) |
May 07, 2010 | 38.94 | 39.37 | 38.03 | 38.47 | 39,424,884 | -0.72(-1.84%) |
May 06, 2010 | 39.11 | 40.22 | 37.83 | 39.19 | 16,208 | -0.97(-2.41%) |
May 05, 2010 | 40.14 | 40.34 | 40.00 | 40.16 | 22,621,128 | +0.50(+1.26%) |
May 04, 2010 | 39.34 | 40.06 | 39.32 | 39.66 | 9,554 | +0.21(+0.52%) |
May 03, 2010 | 39.56 | 39.61 | 39.26 | 39.45 | 16,754,624 | +0.07(+0.19%) |
Apr 30, 2010 | 39.51 | 39.76 | 39.38 | 39.38 | 22,173,392 | -0.04(-0.11%) |
Apr 29, 2010 | 39.40 | 39.81 | 39.32 | 39.43 | 18,142,482 | +0.07(+0.17%) |
Apr 28, 2010 | 39.59 | 39.72 | 39.29 | 39.36 | 20,301,076 | -0.32(-0.80%) |
Apr 27, 2010 | 39.35 | 39.95 | 39.30 | 39.68 | 1,458 | +0.00(+0.00%) |
Apr 26, 2010 | 40.03 | 40.16 | 39.65 | 39.68 | 20,085,824 | -0.36(-0.90%) |
Apr 23, 2010 | 39.99 | 40.09 | 39.59 | 40.03 | 22,604,582 | +0.03(+0.07%) |
Apr 22, 2010 | 39.92 | 40.12 | 39.76 | 40.01 | 14,875,198 | +0.01(+0.04%) |
Apr 21, 2010 | 39.97 | 40.06 | 39.78 | 39.99 | 207,096 | -0.04(-0.09%) |
Apr 20, 2010 | 40.01 | 40.25 | 39.92 | 40.03 | 136 | +0.10(+0.24%) |
Apr 19, 2010 | 39.65 | 40.00 | 39.65 | 39.93 | 15,412,445 | +0.21(+0.52%) |
Apr 16, 2010 | 39.73 | 40.08 | 39.53 | 39.73 | 26,197,980 | -0.01(-0.04%) |
Apr 15, 2010 | 39.76 | 39.91 | 39.59 | 39.74 | 24,052,882 | -0.37(-0.93%) |
Apr 14, 2010 | 40.11 | 40.31 | 39.90 | 40.12 | 20,004,396 | -0.06(-0.15%) |
Apr 13, 2010 | 40.31 | 40.53 | 40.13 | 40.17 | 17,503,930 | -0.22(-0.55%) |
Apr 12, 2010 | 40.39 | 40.45 | 40.07 | 40.39 | 16,295,768 | -0.04(-0.09%) |
Apr 09, 2010 | 40.66 | 40.66 | 40.11 | 40.43 | 17,073,828 | -0.23(-0.56%) |
Apr 08, 2010 | 40.59 | 40.89 | 40.50 | 40.66 | 15,172,867 | +0.07(+0.18%) |
Apr 07, 2010 | 40.75 | 41.04 | 40.48 | 40.59 | 17,618,450 | -0.18(-0.45%) |
Apr 06, 2010 | 40.70 | 40.84 | 40.59 | 40.77 | 13,031,034 | -0.05(-0.13%) |
Apr 05, 2010 | 40.89 | 40.92 | 40.54 | 40.82 | 14,640,028 | +0.08(+0.20%) |
Apr 01, 2010 | 40.93 | 40.74 | 40.74 | 40.74 | 16,056,072 | -0.08(-0.20%) |
Mar 31, 2010 | 40.97 | 41.04 | 40.75 | 40.82 | 13,575,428 | -0.23(-0.55%) |
Mar 30, 2010 | 40.95 | 41.15 | 40.86 | 41.05 | 9,454,410 | +0.12(+0.30%) |
Mar 29, 2010 | 40.75 | 40.93 | 40.70 | 40.92 | 13,316,057 | +0.17(+0.41%) |
Mar 26, 2010 | 40.83 | 41.08 | 40.73 | 40.75 | 13,548,738 | -0.07(-0.18%) |
Mar 25, 2010 | 40.84 | 41.11 | 40.82 | 40.83 | 13,338,662 | +0.02(+0.05%) |
Mar 24, 2010 | 40.92 | 41.11 | 40.70 | 40.81 | 11,848,337 | -0.23(-0.55%) |
Mar 23, 2010 | 40.84 | 41.11 | 40.83 | 41.03 | 12,761,466 | +0.20(+0.49%) |
Mar 22, 2010 | 40.61 | 41.15 | 40.48 | 40.84 | 13,449,087 | +0.21(+0.51%) |
Mar 19, 2010 | 41.14 | 41.31 | 40.49 | 40.63 | 23,405,702 | -0.44(-1.07%) |
Mar 18, 2010 | 41.03 | 41.08 | 40.78 | 41.07 | 12,901,808 | +0.01(+0.04%) |
Mar 17, 2010 | 41.15 | 41.21 | 40.86 | 41.06 | 17,019,068 | -0.05(-0.13%) |
Mar 16, 2010 | 41.03 | 41.31 | 40.82 | 41.11 | 25,140,844 | +0.42(+1.03%) |
Mar 15, 2010 | 40.62 | 40.78 | 40.61 | 40.69 | 33,198,374 | +1.12(+2.82%) |
Mar 12, 2010 | 39.76 | 39.82 | 39.49 | 39.57 | 14,276,109 | -0.05(-0.13%) |
Mar 11, 2010 | 39.38 | 39.64 | 39.30 | 39.62 | 14,540,401 | +0.25(+0.63%) |
Mar 10, 2010 | 39.40 | 39.66 | 39.30 | 39.37 | 17,294,048 | -0.09(-0.24%) |
Mar 09, 2010 | 39.51 | 39.79 | 39.37 | 39.47 | 17,237,376 | -0.07(-0.17%) |
Mar 08, 2010 | 39.43 | 39.63 | 39.37 | 39.53 | 10,350,494 | +0.01(+0.02%) |
Mar 05, 2010 | 39.40 | 39.55 | 39.06 | 39.53 | 15,580,706 | +0.13(+0.33%) |
Mar 04, 2010 | 39.18 | 39.49 | 39.24 | 39.39 | 15,357,050 | +0.22(+0.56%) |
Mar 03, 2010 | 38.95 | 39.24 | 38.80 | 39.18 | 15,931,402 | +0.05(+0.13%) |
Mar 02, 2010 | 39.30 | 39.34 | 39.04 | 39.12 | 19,287,906 | -0.23(-0.58%) |