Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.72 | 42.74 | 41.83 | 42.29 | 1,873,408 | -0.43(-1.01%) |
May 27, 2010 | 42.34 | 42.74 | 42.05 | 42.72 | 1,746,239 | +0.98(+2.34%) |
May 26, 2010 | 41.78 | 42.44 | 41.62 | 41.75 | 1,996,545 | -0.03(-0.07%) |
May 25, 2010 | 41.16 | 41.84 | 40.47 | 41.78 | 2,404,451 | +0.05(+0.12%) |
May 24, 2010 | 42.15 | 42.49 | 41.71 | 41.72 | 1,548,110 | -0.62(-1.46%) |
May 21, 2010 | 40.97 | 42.39 | 40.95 | 42.34 | 3,964,399 | +0.84(+2.02%) |
May 20, 2010 | 41.54 | 42.79 | 41.46 | 41.51 | 3,535,502 | -1.68(-3.89%) |
May 19, 2010 | 42.94 | 43.46 | 42.42 | 43.19 | 2,596,983 | +0.09(+0.20%) |
May 18, 2010 | 43.74 | 44.12 | 42.94 | 43.10 | 1,494,774 | -0.39(-0.90%) |
May 17, 2010 | 43.57 | 43.92 | 42.66 | 43.49 | 2,126,697 | +0.11(+0.25%) |
May 14, 2010 | 43.65 | 43.85 | 42.99 | 43.38 | 2,687,316 | -0.72(-1.63%) |
May 13, 2010 | 44.15 | 44.66 | 44.08 | 44.10 | 2,283,857 | -0.45(-1.01%) |
May 12, 2010 | 44.16 | 44.76 | 44.02 | 44.56 | 1,854,855 | +0.39(+0.89%) |
May 11, 2010 | 44.53 | 44.64 | 43.65 | 44.16 | 2,496,916 | +0.00(+0.00%) |
May 10, 2010 | 43.40 | 44.16 | 42.94 | 44.16 | 3,614,522 | +2.07(+4.93%) |
May 07, 2010 | 43.05 | 43.25 | 41.92 | 42.09 | 4,658,344 | -0.97(-2.25%) |
May 06, 2010 | 44.21 | 44.57 | 41.67 | 43.06 | 4,104,600 | -1.13(-2.55%) |
May 05, 2010 | 44.19 | 44.77 | 43.89 | 44.18 | 2,870,090 | +0.01(+0.02%) |
May 04, 2010 | 44.72 | 44.74 | 43.76 | 44.18 | 2,718,025 | -0.78(-1.73%) |
May 03, 2010 | 43.99 | 45.04 | 43.83 | 44.96 | 2,457,310 | +1.06(+2.40%) |
Apr 30, 2010 | 44.33 | 44.85 | 43.89 | 43.90 | 2,364,355 | -0.60(-1.36%) |
Apr 29, 2010 | 44.30 | 44.73 | 44.26 | 44.50 | 2,135,429 | +0.43(+0.97%) |
Apr 28, 2010 | 44.40 | 44.42 | 43.91 | 44.08 | 2,443,087 | +0.21(+0.48%) |
Apr 27, 2010 | 44.45 | 44.74 | 43.72 | 43.86 | 4,104,576 | -0.64(-1.44%) |
Apr 26, 2010 | 44.76 | 44.91 | 44.42 | 44.50 | 1,998,617 | -0.31(-0.70%) |
Apr 23, 2010 | 44.81 | 44.93 | 44.37 | 44.82 | 3,000,447 | +0.09(+0.19%) |
Apr 22, 2010 | 43.75 | 45.23 | 43.31 | 44.73 | 5,894,078 | +1.06(+2.44%) |
Apr 21, 2010 | 41.48 | 44.59 | 41.48 | 43.67 | 7,988,243 | +0.80(+1.87%) |
Apr 20, 2010 | 42.88 | 43.17 | 42.56 | 42.87 | 2,033,719 | +0.20(+0.46%) |
Apr 19, 2010 | 42.26 | 42.84 | 42.26 | 42.67 | 2,200,207 | +0.18(+0.43%) |
Apr 16, 2010 | 42.83 | 42.90 | 42.10 | 42.49 | 2,964,068 | -0.40(-0.93%) |
Apr 15, 2010 | 42.22 | 43.49 | 42.11 | 42.89 | 4,762,937 | +0.87(+2.06%) |
Apr 14, 2010 | 41.12 | 42.07 | 41.11 | 42.02 | 2,720,726 | +0.84(+2.03%) |
Apr 13, 2010 | 40.96 | 41.29 | 40.69 | 41.19 | 2,264,224 | +0.11(+0.27%) |
Apr 12, 2010 | 41.92 | 41.92 | 41.08 | 41.08 | 4,330,293 | -0.01(-0.02%) |
Apr 09, 2010 | 40.57 | 41.26 | 40.55 | 41.08 | 3,964,309 | +0.62(+1.53%) |
Apr 08, 2010 | 40.16 | 40.55 | 39.87 | 40.47 | 2,525,009 | +0.33(+0.82%) |
Apr 07, 2010 | 40.34 | 40.52 | 40.01 | 40.14 | 2,818,494 | -0.09(-0.24%) |
Apr 06, 2010 | 40.20 | 40.52 | 40.02 | 40.23 | 2,163,249 | -0.28(-0.68%) |
Apr 05, 2010 | 40.74 | 40.87 | 40.35 | 40.51 | 1,504,255 | -0.01(-0.04%) |
Apr 01, 2010 | 40.74 | 40.52 | 40.52 | 40.52 | 1,619,688 | -0.12(-0.30%) |
Mar 31, 2010 | 40.63 | 40.84 | 40.49 | 40.65 | 1,891,146 | -0.27(-0.66%) |
Mar 30, 2010 | 40.76 | 41.08 | 40.61 | 40.92 | 1,886,247 | +0.09(+0.23%) |
Mar 29, 2010 | 40.55 | 41.32 | 40.55 | 40.82 | 1,757,999 | +0.39(+0.95%) |
Mar 26, 2010 | 40.49 | 40.73 | 40.21 | 40.44 | 2,123,643 | -0.07(-0.16%) |
Mar 25, 2010 | 41.07 | 41.32 | 40.44 | 40.50 | 2,445,552 | -0.34(-0.84%) |
Mar 24, 2010 | 41.05 | 41.06 | 40.56 | 40.84 | 1,777,697 | -0.23(-0.55%) |
Mar 23, 2010 | 40.81 | 41.11 | 40.58 | 41.07 | 1,791,488 | +0.15(+0.36%) |
Mar 22, 2010 | 41.02 | 41.23 | 40.86 | 40.92 | 1,993,905 | -0.27(-0.65%) |
Mar 19, 2010 | 41.66 | 41.98 | 41.03 | 41.19 | 4,203,786 | +0.01(+0.04%) |
Mar 18, 2010 | 40.36 | 41.35 | 40.23 | 41.18 | 2,905,399 | +0.66(+1.62%) |
Mar 17, 2010 | 40.28 | 40.91 | 40.15 | 40.52 | 2,737,427 | +0.29(+0.72%) |
Mar 16, 2010 | 39.39 | 40.52 | 39.29 | 40.23 | 4,780,942 | +1.02(+2.60%) |
Mar 15, 2010 | 39.08 | 39.47 | 38.90 | 39.21 | 2,268,498 | +0.01(+0.02%) |
Mar 12, 2010 | 38.99 | 39.35 | 38.66 | 39.21 | 2,350,596 | +0.30(+0.77%) |
Mar 11, 2010 | 38.84 | 39.05 | 38.60 | 38.91 | 2,714,311 | -0.15(-0.39%) |
Mar 10, 2010 | 38.95 | 39.35 | 38.64 | 39.06 | 2,329,760 | +0.20(+0.52%) |
Mar 09, 2010 | 38.76 | 38.98 | 38.59 | 38.86 | 1,456,671 | +0.05(+0.13%) |
Mar 08, 2010 | 39.34 | 39.37 | 38.79 | 38.81 | 2,045,113 | +0.05(+0.13%) |
Mar 05, 2010 | 38.34 | 38.85 | 38.33 | 38.76 | 2,227,873 | +0.42(+1.10%) |
Mar 04, 2010 | 38.35 | 38.51 | 38.03 | 38.33 | 2,212,121 | +0.15(+0.38%) |
Mar 03, 2010 | 38.44 | 38.63 | 38.12 | 38.19 | 3,030,259 | -0.36(-0.93%) |
Mar 02, 2010 | 38.75 | 38.93 | 38.52 | 38.54 | 2,205,578 | -0.25(-0.65%) |