Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 38.78 | 39.32 | 38.70 | 38.78 | 40,323,032 | -0.49(-1.24%) |
May 27, 2010 | 39.73 | 39.83 | 39.05 | 39.26 | 44,995,048 | -0.06(-0.15%) |
May 26, 2010 | 40.09 | 40.09 | 39.31 | 39.32 | 89,737 | -0.45(-1.14%) |
May 25, 2010 | 39.35 | 39.82 | 38.99 | 39.78 | 128,079 | -0.14(-0.36%) |
May 24, 2010 | 39.95 | 40.50 | 39.68 | 39.92 | 21,282,114 | -0.20(-0.51%) |
May 21, 2010 | 39.40 | 40.18 | 39.22 | 40.13 | 33,095,650 | +0.22(+0.55%) |
May 20, 2010 | 40.29 | 40.65 | 39.91 | 39.91 | 203,531 | -1.10(-2.68%) |
May 19, 2010 | 41.32 | 41.50 | 40.90 | 41.01 | 28,622,112 | -0.49(-1.19%) |
May 18, 2010 | 41.81 | 41.89 | 41.42 | 41.50 | 135,602 | -0.60(-1.42%) |
May 17, 2010 | 42.22 | 42.34 | 41.65 | 42.10 | 15,552,022 | -0.06(-0.14%) |
May 14, 2010 | 42.16 | 42.70 | 41.79 | 42.16 | 18,973,248 | -0.46(-1.08%) |
May 13, 2010 | 42.74 | 42.95 | 42.52 | 42.62 | 18,677,544 | -0.09(-0.22%) |
May 12, 2010 | 42.74 | 42.87 | 42.50 | 42.72 | 16,726,390 | +0.09(+0.22%) |
May 11, 2010 | 42.71 | 42.90 | 42.48 | 42.62 | 23,567 | -0.05(-0.12%) |
May 10, 2010 | 42.28 | 42.73 | 42.23 | 42.68 | 27,986,138 | +0.95(+2.27%) |
May 07, 2010 | 41.69 | 41.92 | 40.92 | 41.73 | 31,054,740 | -0.03(-0.06%) |
May 06, 2010 | 41.67 | 42.91 | 39.57 | 41.75 | 20,209 | -1.11(-2.59%) |
May 05, 2010 | 42.85 | 42.97 | 42.64 | 42.86 | 19,942,012 | +0.22(+0.52%) |
May 04, 2010 | 42.89 | 43.03 | 42.45 | 42.64 | 77,162 | -0.42(-0.96%) |
May 03, 2010 | 42.95 | 43.25 | 42.54 | 43.06 | 23,229,720 | +0.68(+1.60%) |
Apr 30, 2010 | 42.93 | 43.06 | 42.38 | 42.38 | 21,629,670 | -0.47(-1.09%) |
Apr 29, 2010 | 42.74 | 43.06 | 42.74 | 42.85 | 12,031,850 | +0.26(+0.60%) |
Apr 28, 2010 | 42.47 | 42.75 | 42.35 | 42.59 | 18,930,580 | +0.22(+0.53%) |
Apr 27, 2010 | 42.56 | 42.76 | 42.32 | 42.37 | 67,223 | -0.32(-0.74%) |
Apr 26, 2010 | 42.83 | 42.97 | 42.66 | 42.68 | 14,081,618 | -0.18(-0.43%) |
Apr 23, 2010 | 42.65 | 42.87 | 42.40 | 42.87 | 17,714,378 | +0.17(+0.40%) |
Apr 22, 2010 | 42.96 | 43.00 | 42.40 | 42.70 | 29,711,168 | -0.40(-0.93%) |
Apr 21, 2010 | 43.10 | 43.49 | 42.89 | 43.10 | 277,061 | -0.40(-0.91%) |
Apr 20, 2010 | 43.52 | 43.63 | 43.32 | 43.49 | 132,281 | -0.03(-0.06%) |
Apr 19, 2010 | 42.88 | 43.57 | 42.88 | 43.52 | 22,191,694 | +0.67(+1.55%) |
Apr 16, 2010 | 43.06 | 43.27 | 42.77 | 42.85 | 23,887,702 | -0.32(-0.75%) |
Apr 15, 2010 | 43.03 | 43.20 | 42.93 | 43.18 | 13,134,612 | +0.01(+0.03%) |
Apr 14, 2010 | 43.12 | 43.24 | 42.96 | 43.16 | 15,933,843 | -0.13(-0.29%) |
Apr 13, 2010 | 42.88 | 43.40 | 42.78 | 43.29 | 18,937,528 | +0.38(+0.88%) |
Apr 12, 2010 | 42.91 | 42.98 | 42.79 | 42.91 | 13,193,821 | -0.02(-0.05%) |
Apr 09, 2010 | 42.76 | 42.95 | 42.70 | 42.93 | 10,579,978 | +0.14(+0.32%) |
Apr 08, 2010 | 42.97 | 42.97 | 42.69 | 42.79 | 13,566,352 | -0.19(-0.44%) |
Apr 07, 2010 | 43.00 | 43.16 | 42.89 | 42.99 | 14,276,257 | -0.06(-0.14%) |
Apr 06, 2010 | 42.93 | 43.13 | 42.84 | 43.05 | 12,532,541 | -0.26(-0.59%) |
Apr 05, 2010 | 43.35 | 43.43 | 43.09 | 43.30 | 13,074,906 | -0.05(-0.11%) |
Apr 01, 2010 | 43.08 | 43.35 | 43.35 | 43.35 | 16,083,732 | +0.38(+0.87%) |
Mar 31, 2010 | 42.74 | 43.05 | 42.64 | 42.97 | 18,114,534 | +0.19(+0.45%) |
Mar 30, 2010 | 42.81 | 42.83 | 42.55 | 42.78 | 12,610,664 | +0.06(+0.14%) |
Mar 29, 2010 | 42.48 | 42.80 | 42.45 | 42.72 | 11,533,779 | +0.29(+0.68%) |
Mar 26, 2010 | 42.63 | 42.66 | 42.40 | 42.43 | 14,338,479 | -0.13(-0.29%) |
Mar 25, 2010 | 42.87 | 43.01 | 42.53 | 42.56 | 15,926,180 | -0.12(-0.28%) |
Mar 24, 2010 | 43.05 | 43.05 | 42.68 | 42.68 | 14,188,044 | -0.40(-0.93%) |
Mar 23, 2010 | 42.96 | 43.10 | 42.76 | 43.08 | 14,343,876 | +0.17(+0.40%) |
Mar 22, 2010 | 42.89 | 43.13 | 42.83 | 42.91 | 13,357,541 | -0.01(-0.02%) |
Mar 19, 2010 | 43.01 | 43.16 | 42.72 | 42.91 | 35,075,116 | +0.03(+0.08%) |
Mar 18, 2010 | 42.56 | 42.94 | 42.43 | 42.88 | 17,815,544 | +0.27(+0.63%) |
Mar 17, 2010 | 42.66 | 42.67 | 42.50 | 42.61 | 12,229,998 | +0.08(+0.19%) |
Mar 16, 2010 | 42.64 | 42.66 | 42.33 | 42.53 | 13,485,226 | -0.03(-0.06%) |
Mar 15, 2010 | 42.33 | 42.56 | 42.33 | 42.56 | 11,294,917 | +0.26(+0.61%) |
Mar 12, 2010 | 42.35 | 42.35 | 42.08 | 42.30 | 12,476,266 | -0.03(-0.06%) |
Mar 11, 2010 | 42.28 | 42.33 | 41.92 | 42.33 | 15,109,696 | -0.05(-0.11%) |
Mar 10, 2010 | 42.50 | 42.55 | 42.28 | 42.37 | 12,800,380 | +0.02(+0.05%) |
Mar 09, 2010 | 42.54 | 42.54 | 42.24 | 42.35 | 13,393,110 | +0.04(+0.09%) |
Mar 08, 2010 | 42.23 | 42.45 | 42.19 | 42.31 | 50,646,420 | +0.11(+0.25%) |
Mar 05, 2010 | 41.96 | 42.23 | 41.89 | 42.21 | 16,134,613 | +0.31(+0.74%) |
Mar 04, 2010 | 41.79 | 41.98 | 41.77 | 41.90 | 12,239,912 | +0.11(+0.27%) |
Mar 03, 2010 | 41.91 | 42.02 | 41.67 | 41.79 | 14,202,032 | -0.03(-0.06%) |
Mar 02, 2010 | 41.73 | 41.94 | 41.54 | 41.81 | 13,676,348 | +0.03(+0.08%) |