Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 41.11 | 41.54 | 40.60 | 41.11 | 3,773,627 | -0.19(-0.46%) |
May 27, 2010 | 40.51 | 41.35 | 40.08 | 41.30 | 3,485,888 | +1.26(+3.15%) |
May 26, 2010 | 39.98 | 40.74 | 39.74 | 40.04 | 3,840,197 | +0.49(+1.25%) |
May 25, 2010 | 38.49 | 39.58 | 38.22 | 39.54 | 4,051,723 | -0.04(-0.11%) |
May 24, 2010 | 39.74 | 40.48 | 39.55 | 39.58 | 3,094,302 | -0.32(-0.80%) |
May 21, 2010 | 38.16 | 40.28 | 37.91 | 39.90 | 5,147,532 | +1.02(+2.62%) |
May 20, 2010 | 38.91 | 39.73 | 38.69 | 38.89 | 4,764,294 | -1.87(-4.59%) |
May 19, 2010 | 41.43 | 41.98 | 40.01 | 40.76 | 4,713,238 | -0.82(-1.98%) |
May 18, 2010 | 42.66 | 42.71 | 41.21 | 41.58 | 11,776 | -0.74(-1.75%) |
May 17, 2010 | 42.45 | 42.87 | 41.17 | 42.32 | 3,038,829 | -0.12(-0.27%) |
May 14, 2010 | 42.44 | 43.34 | 42.11 | 42.44 | 3,141,274 | -1.09(-2.51%) |
May 13, 2010 | 44.00 | 44.23 | 43.39 | 43.53 | 2,746,068 | +0.14(+0.32%) |
May 12, 2010 | 43.37 | 44.35 | 43.12 | 43.39 | 2,914,353 | +0.33(+0.76%) |
May 11, 2010 | 43.25 | 43.46 | 42.95 | 43.06 | 3,890,777 | +0.26(+0.61%) |
May 10, 2010 | 42.27 | 42.82 | 42.17 | 42.80 | 4,818,532 | +2.60(+6.46%) |
May 07, 2010 | 40.97 | 41.38 | 39.67 | 40.20 | 6,550,750 | -0.87(-2.11%) |
May 06, 2010 | 41.08 | 42.77 | 37.81 | 41.07 | 686 | -1.58(-3.70%) |
May 05, 2010 | 42.63 | 43.10 | 42.17 | 42.65 | 4,431,750 | -0.54(-1.24%) |
May 04, 2010 | 43.56 | 43.67 | 42.76 | 43.18 | 22,940 | -1.09(-2.45%) |
May 03, 2010 | 43.27 | 44.59 | 43.25 | 44.27 | 4,351,159 | +1.32(+3.07%) |
Apr 30, 2010 | 43.80 | 44.27 | 42.89 | 42.95 | 4,105,269 | -0.85(-1.95%) |
Apr 29, 2010 | 43.14 | 44.07 | 43.01 | 43.80 | 5,946,393 | +0.97(+2.26%) |
Apr 28, 2010 | 42.42 | 43.24 | 42.07 | 42.83 | 6,986,719 | -0.35(-0.80%) |
Apr 27, 2010 | 44.04 | 44.22 | 43.09 | 43.18 | 4,006,519 | -1.04(-2.36%) |
Apr 26, 2010 | 44.10 | 44.35 | 43.93 | 44.22 | 2,727,693 | +0.15(+0.35%) |
Apr 23, 2010 | 43.60 | 44.09 | 43.38 | 44.07 | 4,038,996 | +0.25(+0.56%) |
Apr 22, 2010 | 43.22 | 43.86 | 42.68 | 43.83 | 3,388,274 | +0.25(+0.58%) |
Apr 21, 2010 | 43.57 | 43.67 | 43.20 | 43.57 | 22,153 | +0.00(+0.00%) |
Apr 20, 2010 | 43.36 | 43.83 | 43.17 | 43.57 | 2,342,491 | +0.58(+1.35%) |
Apr 19, 2010 | 42.93 | 43.09 | 42.45 | 42.99 | 2,217,094 | -0.06(-0.13%) |
Apr 16, 2010 | 43.72 | 43.86 | 42.40 | 43.05 | 4,024,924 | -0.83(-1.88%) |
Apr 15, 2010 | 43.44 | 43.99 | 43.27 | 43.88 | 3,544,017 | +0.35(+0.80%) |
Apr 14, 2010 | 43.30 | 43.88 | 43.01 | 43.53 | 4,702,271 | +0.69(+1.62%) |
Apr 13, 2010 | 42.25 | 42.91 | 41.89 | 42.83 | 4,010,061 | +0.56(+1.34%) |
Apr 12, 2010 | 41.90 | 42.28 | 41.65 | 42.27 | 3,466,022 | +0.35(+0.83%) |
Apr 09, 2010 | 42.32 | 42.44 | 41.48 | 41.92 | 3,652,401 | -0.40(-0.94%) |
Apr 08, 2010 | 41.56 | 42.39 | 41.54 | 42.32 | 5,752,194 | +0.56(+1.35%) |
Apr 07, 2010 | 41.59 | 41.92 | 41.19 | 41.75 | 5,368,741 | +0.07(+0.16%) |
Apr 06, 2010 | 41.49 | 41.82 | 41.34 | 41.69 | 3,466,137 | +0.08(+0.19%) |
Apr 05, 2010 | 41.38 | 41.85 | 40.96 | 41.61 | 3,594,621 | +0.35(+0.86%) |
Apr 01, 2010 | 40.72 | 41.26 | 41.26 | 41.26 | 3,942,247 | +0.80(+1.97%) |
Mar 31, 2010 | 40.38 | 40.60 | 40.11 | 40.46 | 2,687,860 | -0.22(-0.55%) |
Mar 30, 2010 | 40.36 | 40.90 | 40.32 | 40.68 | 4,226,749 | +0.28(+0.70%) |
Mar 29, 2010 | 39.94 | 40.49 | 39.79 | 40.40 | 2,463,432 | +0.71(+1.79%) |
Mar 26, 2010 | 39.83 | 39.86 | 39.20 | 39.69 | 2,637,252 | +0.09(+0.24%) |
Mar 25, 2010 | 39.86 | 40.39 | 39.52 | 39.60 | 3,988,945 | +0.03(+0.07%) |
Mar 24, 2010 | 39.84 | 39.84 | 39.19 | 39.57 | 3,927,785 | -0.42(-1.05%) |
Mar 23, 2010 | 40.23 | 40.41 | 39.42 | 39.99 | 4,052,579 | -0.12(-0.29%) |
Mar 22, 2010 | 39.84 | 40.33 | 39.49 | 40.10 | 3,883,813 | +0.05(+0.13%) |
Mar 19, 2010 | 40.33 | 40.66 | 39.82 | 40.05 | 4,386,902 | -0.25(-0.63%) |
Mar 18, 2010 | 39.84 | 40.55 | 39.80 | 40.31 | 3,106,563 | +0.29(+0.72%) |
Mar 17, 2010 | 39.97 | 40.21 | 39.81 | 40.02 | 2,407,566 | +0.11(+0.27%) |
Mar 16, 2010 | 39.60 | 39.97 | 39.47 | 39.91 | 2,959,424 | +0.41(+1.04%) |
Mar 15, 2010 | 39.29 | 39.50 | 39.25 | 39.50 | 1,764,996 | +0.08(+0.20%) |
Mar 12, 2010 | 39.66 | 39.66 | 39.08 | 39.42 | 1,757,252 | +0.07(+0.17%) |
Mar 11, 2010 | 39.05 | 39.49 | 39.00 | 39.35 | 2,596,519 | +0.35(+0.91%) |
Mar 10, 2010 | 39.09 | 39.40 | 38.60 | 39.00 | 2,734,548 | +0.09(+0.24%) |
Mar 09, 2010 | 38.33 | 39.12 | 38.29 | 38.90 | 3,273,044 | +0.56(+1.45%) |
Mar 08, 2010 | 38.45 | 38.64 | 38.05 | 38.35 | 2,540,716 | +0.00(+0.00%) |
Mar 05, 2010 | 38.21 | 38.48 | 38.08 | 38.35 | 3,685,871 | +0.36(+0.95%) |
Mar 04, 2010 | 37.80 | 38.21 | 37.64 | 37.98 | 3,611,535 | +0.18(+0.48%) |
Mar 03, 2010 | 38.17 | 38.37 | 37.74 | 37.80 | 2,533,989 | -0.35(-0.93%) |
Mar 02, 2010 | 38.38 | 38.44 | 37.99 | 38.16 | 1,966,255 | +0.05(+0.13%) |