Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 39.10 | 39.65 | 39.02 | 39.10 | 39,993,376 | -0.49(-1.24%) |
May 27, 2010 | 40.06 | 40.16 | 39.37 | 39.59 | 44,627,196 | -0.06(-0.15%) |
May 26, 2010 | 40.42 | 40.42 | 39.64 | 39.65 | 89,003 | -0.46(-1.14%) |
May 25, 2010 | 39.68 | 40.14 | 39.31 | 40.10 | 127,032 | -0.15(-0.36%) |
May 24, 2010 | 40.28 | 40.83 | 40.01 | 40.25 | 21,108,124 | -0.21(-0.51%) |
May 21, 2010 | 39.73 | 40.51 | 39.55 | 40.46 | 32,825,080 | +0.22(+0.55%) |
May 20, 2010 | 40.62 | 40.98 | 40.24 | 40.24 | 201,867 | -1.11(-2.68%) |
May 19, 2010 | 41.66 | 41.84 | 41.23 | 41.35 | 28,388,116 | -0.50(-1.19%) |
May 18, 2010 | 42.16 | 42.24 | 41.77 | 41.84 | 134,493 | -0.60(-1.42%) |
May 17, 2010 | 42.57 | 42.69 | 42.00 | 42.45 | 15,424,878 | -0.06(-0.14%) |
May 14, 2010 | 42.51 | 43.05 | 42.14 | 42.51 | 18,818,134 | -0.47(-1.08%) |
May 13, 2010 | 43.09 | 43.30 | 42.87 | 42.97 | 18,524,848 | -0.09(-0.22%) |
May 12, 2010 | 43.09 | 43.23 | 42.85 | 43.07 | 16,589,645 | +0.09(+0.22%) |
May 11, 2010 | 43.06 | 43.25 | 42.84 | 42.97 | 23,374 | -0.05(-0.12%) |
May 10, 2010 | 42.63 | 43.08 | 42.58 | 43.03 | 27,757,340 | +0.96(+2.27%) |
May 07, 2010 | 42.04 | 42.26 | 41.26 | 42.07 | 30,800,854 | -0.03(-0.06%) |
May 06, 2010 | 42.01 | 43.26 | 39.89 | 42.10 | 20,044 | -1.12(-2.59%) |
May 05, 2010 | 43.20 | 43.33 | 42.99 | 43.22 | 19,778,978 | +0.22(+0.52%) |
May 04, 2010 | 43.24 | 43.38 | 42.80 | 42.99 | 76,531 | -0.42(-0.96%) |
May 03, 2010 | 43.30 | 43.61 | 42.89 | 43.41 | 23,039,808 | +0.68(+1.60%) |
Apr 30, 2010 | 43.28 | 43.42 | 42.73 | 42.73 | 21,452,840 | -0.47(-1.09%) |
Apr 29, 2010 | 43.09 | 43.42 | 43.09 | 43.20 | 11,933,485 | +0.26(+0.60%) |
Apr 28, 2010 | 42.82 | 43.10 | 42.70 | 42.94 | 18,775,814 | +0.23(+0.53%) |
Apr 27, 2010 | 42.91 | 43.11 | 42.67 | 42.72 | 66,673 | -0.32(-0.74%) |
Apr 26, 2010 | 43.19 | 43.33 | 43.01 | 43.03 | 13,966,495 | -0.19(-0.43%) |
Apr 23, 2010 | 43.00 | 43.22 | 42.75 | 43.22 | 17,569,556 | +0.17(+0.40%) |
Apr 22, 2010 | 43.31 | 43.35 | 42.75 | 43.05 | 29,468,268 | -0.41(-0.93%) |
Apr 21, 2010 | 43.45 | 43.85 | 43.24 | 43.45 | 274,796 | -0.40(-0.91%) |
Apr 20, 2010 | 43.88 | 43.99 | 43.68 | 43.85 | 131,199 | -0.03(-0.06%) |
Apr 19, 2010 | 43.23 | 43.92 | 43.23 | 43.88 | 22,010,268 | +0.67(+1.55%) |
Apr 16, 2010 | 43.42 | 43.63 | 43.12 | 43.21 | 23,692,410 | -0.33(-0.75%) |
Apr 15, 2010 | 43.39 | 43.55 | 43.28 | 43.53 | 13,027,231 | +0.01(+0.03%) |
Apr 14, 2010 | 43.48 | 43.59 | 43.31 | 43.52 | 15,803,578 | -0.13(-0.29%) |
Apr 13, 2010 | 43.23 | 43.76 | 43.13 | 43.65 | 18,782,706 | +0.38(+0.88%) |
Apr 12, 2010 | 43.27 | 43.33 | 43.15 | 43.27 | 13,085,956 | -0.02(-0.05%) |
Apr 09, 2010 | 43.11 | 43.31 | 43.05 | 43.29 | 10,493,483 | +0.14(+0.32%) |
Apr 08, 2010 | 43.32 | 43.32 | 43.04 | 43.15 | 13,455,442 | -0.19(-0.44%) |
Apr 07, 2010 | 43.35 | 43.52 | 43.25 | 43.34 | 14,159,543 | -0.06(-0.14%) |
Apr 06, 2010 | 43.28 | 43.49 | 43.19 | 43.40 | 12,430,082 | -0.26(-0.59%) |
Apr 05, 2010 | 43.71 | 43.79 | 43.45 | 43.66 | 12,968,014 | -0.05(-0.11%) |
Apr 01, 2010 | 43.44 | 43.71 | 43.71 | 43.71 | 15,952,241 | +0.38(+0.87%) |
Mar 31, 2010 | 43.09 | 43.40 | 42.99 | 43.33 | 17,966,440 | +0.19(+0.45%) |
Mar 30, 2010 | 43.16 | 43.18 | 42.90 | 43.13 | 12,507,566 | +0.06(+0.14%) |
Mar 29, 2010 | 42.84 | 43.15 | 42.80 | 43.07 | 11,439,486 | +0.29(+0.68%) |
Mar 26, 2010 | 42.98 | 43.01 | 42.75 | 42.78 | 14,221,256 | -0.13(-0.29%) |
Mar 25, 2010 | 43.22 | 43.36 | 42.88 | 42.91 | 15,795,977 | -0.12(-0.28%) |
Mar 24, 2010 | 43.40 | 43.40 | 43.03 | 43.03 | 14,072,051 | -0.41(-0.93%) |
Mar 23, 2010 | 43.31 | 43.45 | 43.11 | 43.43 | 14,226,609 | +0.17(+0.40%) |
Mar 22, 2010 | 43.24 | 43.49 | 43.18 | 43.26 | 13,248,338 | -0.01(-0.02%) |
Mar 19, 2010 | 43.36 | 43.52 | 43.07 | 43.27 | 34,788,360 | +0.03(+0.08%) |
Mar 18, 2010 | 42.91 | 43.29 | 42.78 | 43.23 | 17,669,896 | +0.27(+0.63%) |
Mar 17, 2010 | 43.01 | 43.02 | 42.85 | 42.96 | 12,130,013 | +0.08(+0.19%) |
Mar 16, 2010 | 42.99 | 43.01 | 42.68 | 42.88 | 13,374,979 | -0.03(-0.06%) |
Mar 15, 2010 | 42.68 | 42.91 | 42.68 | 42.91 | 11,202,577 | +0.26(+0.61%) |
Mar 12, 2010 | 42.70 | 42.70 | 42.43 | 42.65 | 12,374,267 | -0.03(-0.06%) |
Mar 11, 2010 | 42.63 | 42.68 | 42.26 | 42.68 | 14,986,168 | -0.05(-0.11%) |
Mar 10, 2010 | 42.85 | 42.90 | 42.63 | 42.72 | 12,695,732 | +0.02(+0.05%) |
Mar 09, 2010 | 42.89 | 42.89 | 42.59 | 42.70 | 13,283,616 | +0.04(+0.09%) |
Mar 08, 2010 | 42.58 | 42.80 | 42.54 | 42.66 | 50,232,364 | +0.11(+0.25%) |
Mar 05, 2010 | 42.30 | 42.58 | 42.23 | 42.56 | 16,002,706 | +0.31(+0.74%) |
Mar 04, 2010 | 42.13 | 42.33 | 42.11 | 42.24 | 12,139,846 | +0.11(+0.27%) |
Mar 03, 2010 | 42.26 | 42.36 | 42.01 | 42.13 | 14,085,924 | -0.03(-0.06%) |
Mar 02, 2010 | 42.07 | 42.29 | 41.88 | 42.16 | 13,564,538 | +0.03(+0.08%) |