Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 40.63 | 41.02 | 40.43 | 40.63 | 4,258,121 | -0.18(-0.44%) |
May 27, 2010 | 40.74 | 40.83 | 40.12 | 40.81 | 3,919,256 | +0.86(+2.15%) |
May 26, 2010 | 40.66 | 40.81 | 39.88 | 39.95 | 5,125,269 | -0.58(-1.43%) |
May 25, 2010 | 39.88 | 40.62 | 39.60 | 40.53 | 4,654,918 | -0.29(-0.70%) |
May 24, 2010 | 41.46 | 41.55 | 40.79 | 40.81 | 3,185,952 | -0.81(-1.96%) |
May 21, 2010 | 40.75 | 41.74 | 40.51 | 41.63 | 5,100,058 | +0.34(+0.83%) |
May 20, 2010 | 41.46 | 42.01 | 41.22 | 41.29 | 56,521 | -1.49(-3.48%) |
May 19, 2010 | 42.89 | 43.15 | 42.25 | 42.77 | 3,315,228 | -0.20(-0.47%) |
May 18, 2010 | 44.05 | 44.38 | 42.95 | 42.98 | 129 | -0.92(-2.10%) |
May 17, 2010 | 43.95 | 44.19 | 43.25 | 43.90 | 3,596,186 | +0.24(+0.55%) |
May 14, 2010 | 43.66 | 43.93 | 43.22 | 43.66 | 3,288,755 | -0.41(-0.93%) |
May 13, 2010 | 44.95 | 44.95 | 43.98 | 44.07 | 3,185,255 | -0.61(-1.37%) |
May 12, 2010 | 44.65 | 45.05 | 44.43 | 44.68 | 2,691,621 | +0.14(+0.31%) |
May 11, 2010 | 44.57 | 45.02 | 44.39 | 44.54 | 4,988,403 | +0.67(+1.54%) |
May 10, 2010 | 43.27 | 43.94 | 43.21 | 43.87 | 6,668,468 | +1.10(+2.57%) |
May 07, 2010 | 43.68 | 43.99 | 42.57 | 42.77 | 5,372,942 | -1.04(-2.37%) |
May 06, 2010 | 43.81 | 45.21 | 41.12 | 43.81 | 129 | -1.55(-3.42%) |
May 05, 2010 | 45.18 | 45.63 | 44.84 | 45.36 | 3,368,755 | -0.09(-0.19%) |
May 04, 2010 | 45.75 | 45.84 | 44.91 | 45.44 | 4,028,760 | -0.71(-1.53%) |
May 03, 2010 | 45.36 | 46.31 | 45.36 | 46.15 | 2,520,595 | +0.96(+2.13%) |
Apr 30, 2010 | 46.15 | 46.32 | 45.19 | 45.19 | 3,383,845 | -0.84(-1.82%) |
Apr 29, 2010 | 45.47 | 46.10 | 45.32 | 46.02 | 3,606,341 | +0.86(+1.91%) |
Apr 28, 2010 | 44.83 | 45.20 | 44.50 | 45.16 | 4,015,687 | +0.52(+1.16%) |
Apr 27, 2010 | 45.88 | 46.08 | 44.55 | 44.64 | 4,442,026 | -1.36(-2.97%) |
Apr 26, 2010 | 46.33 | 46.43 | 45.75 | 46.01 | 3,467,943 | -0.29(-0.62%) |
Apr 23, 2010 | 46.22 | 46.45 | 45.79 | 46.29 | 2,871,680 | +0.14(+0.30%) |
Apr 22, 2010 | 46.26 | 46.51 | 45.73 | 46.15 | 5,219,174 | -0.36(-0.78%) |
Apr 21, 2010 | 46.09 | 46.59 | 46.04 | 46.52 | 21,215 | +0.53(+1.16%) |
Apr 20, 2010 | 45.67 | 46.10 | 45.53 | 45.98 | 2,823,138 | +0.55(+1.21%) |
Apr 19, 2010 | 45.18 | 45.48 | 44.96 | 45.43 | 2,878,306 | +0.22(+0.50%) |
Apr 16, 2010 | 45.42 | 45.64 | 44.77 | 45.21 | 4,081,495 | -0.34(-0.75%) |
Apr 15, 2010 | 45.15 | 45.63 | 44.91 | 45.55 | 2,920,045 | +0.43(+0.96%) |
Apr 14, 2010 | 45.15 | 45.16 | 44.68 | 45.12 | 3,726,469 | +0.05(+0.12%) |
Apr 13, 2010 | 44.41 | 45.15 | 44.33 | 45.06 | 3,306,291 | +0.54(+1.22%) |
Apr 12, 2010 | 44.50 | 44.84 | 44.43 | 44.52 | 1,738,366 | -0.08(-0.17%) |
Apr 09, 2010 | 44.09 | 44.64 | 44.02 | 44.60 | 2,102,484 | +0.59(+1.34%) |
Apr 08, 2010 | 44.02 | 44.23 | 43.93 | 44.01 | 2,452,469 | -0.03(-0.07%) |
Apr 07, 2010 | 44.14 | 44.45 | 43.99 | 44.04 | 2,937,288 | -0.20(-0.46%) |
Apr 06, 2010 | 44.50 | 44.51 | 44.09 | 44.24 | 1,975,884 | -0.33(-0.73%) |
Apr 05, 2010 | 44.33 | 44.71 | 44.27 | 44.57 | 2,243,221 | +0.44(+1.00%) |
Apr 01, 2010 | 44.29 | 44.12 | 44.12 | 44.12 | 2,487,914 | +0.14(+0.31%) |
Mar 31, 2010 | 44.08 | 44.25 | 43.79 | 43.99 | 2,254,583 | -0.25(-0.57%) |
Mar 30, 2010 | 44.52 | 44.53 | 43.98 | 44.24 | 1,928,587 | -0.17(-0.38%) |
Mar 29, 2010 | 44.34 | 44.47 | 44.02 | 44.41 | 2,821,854 | +0.29(+0.66%) |
Mar 26, 2010 | 44.24 | 44.33 | 43.97 | 44.12 | 4,072,246 | +0.02(+0.05%) |
Mar 25, 2010 | 44.69 | 44.90 | 43.92 | 44.10 | 6,408,742 | +0.12(+0.26%) |
Mar 24, 2010 | 44.04 | 44.23 | 43.89 | 43.98 | 2,903,467 | -0.11(-0.24%) |
Mar 23, 2010 | 43.96 | 44.14 | 43.87 | 44.09 | 3,175,252 | +0.12(+0.28%) |
Mar 22, 2010 | 43.66 | 43.96 | 43.51 | 43.96 | 3,296,732 | +0.17(+0.39%) |
Mar 19, 2010 | 43.83 | 43.96 | 43.50 | 43.80 | 4,990,246 | +0.02(+0.05%) |
Mar 18, 2010 | 43.69 | 43.95 | 43.66 | 43.77 | 3,514,660 | +0.00(+0.00%) |
Mar 17, 2010 | 43.73 | 43.83 | 43.52 | 43.77 | 1,998,920 | +0.02(+0.05%) |
Mar 16, 2010 | 43.73 | 43.87 | 43.60 | 43.75 | 5,051,907 | +0.19(+0.44%) |
Mar 15, 2010 | 43.40 | 43.56 | 43.34 | 43.56 | 3,065,031 | -0.09(-0.21%) |
Mar 12, 2010 | 43.86 | 43.93 | 43.34 | 43.65 | 2,726,054 | -0.24(-0.54%) |
Mar 11, 2010 | 43.76 | 43.91 | 43.19 | 43.89 | 2,414,680 | -0.08(-0.19%) |
Mar 10, 2010 | 43.89 | 44.06 | 43.77 | 43.97 | 2,028,267 | +0.00(+0.00%) |
Mar 09, 2010 | 43.96 | 44.05 | 43.84 | 43.97 | 2,469,542 | +0.02(+0.05%) |
Mar 08, 2010 | 44.00 | 44.14 | 43.85 | 43.95 | 2,097,598 | -0.03(-0.07%) |
Mar 05, 2010 | 43.81 | 44.14 | 43.70 | 43.98 | 2,842,726 | +0.29(+0.67%) |
Mar 04, 2010 | 43.50 | 43.85 | 43.50 | 43.69 | 2,077,838 | +0.19(+0.44%) |
Mar 03, 2010 | 43.85 | 43.90 | 43.46 | 43.50 | 1,968,682 | -0.29(-0.67%) |
Mar 02, 2010 | 43.94 | 44.06 | 43.57 | 43.79 | 2,453,844 | +0.05(+0.12%) |