Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 41.11 | 41.60 | 40.98 | 41.11 | 5,465,341 | -0.48(-1.16%) |
May 27, 2010 | 41.10 | 41.60 | 40.95 | 41.60 | 4,402,144 | +1.23(+3.05%) |
May 26, 2010 | 40.97 | 41.30 | 40.26 | 40.37 | 5,455,782 | -0.35(-0.85%) |
May 25, 2010 | 39.75 | 40.71 | 39.49 | 40.71 | 5,966,089 | -0.02(-0.04%) |
May 24, 2010 | 40.73 | 41.25 | 40.69 | 40.73 | 4,149,785 | -0.25(-0.60%) |
May 21, 2010 | 39.98 | 41.21 | 39.87 | 40.98 | 6,351,261 | +0.35(+0.86%) |
May 20, 2010 | 41.19 | 41.41 | 40.58 | 40.63 | 5,956,056 | -1.44(-3.43%) |
May 19, 2010 | 42.17 | 42.49 | 41.64 | 42.07 | 6,309,508 | -0.33(-0.78%) |
May 18, 2010 | 43.19 | 43.34 | 42.27 | 42.40 | 3,562,796 | -0.45(-1.05%) |
May 17, 2010 | 42.88 | 43.06 | 42.11 | 42.85 | 3,292,484 | +0.03(+0.08%) |
May 14, 2010 | 42.82 | 43.32 | 42.44 | 42.82 | 4,875,037 | -0.72(-1.66%) |
May 13, 2010 | 43.96 | 44.22 | 43.51 | 43.54 | 2,999,330 | -0.56(-1.27%) |
May 12, 2010 | 43.61 | 44.12 | 43.53 | 44.10 | 3,505,967 | +0.70(+1.60%) |
May 11, 2010 | 43.74 | 43.92 | 43.33 | 43.40 | 3,886,029 | -0.11(-0.25%) |
May 10, 2010 | 43.26 | 43.54 | 43.11 | 43.51 | 6,550,745 | +1.87(+4.48%) |
May 07, 2010 | 42.29 | 42.61 | 41.05 | 41.65 | 9,345,541 | -0.99(-2.33%) |
May 06, 2010 | 42.49 | 43.88 | 0.0001 | 42.64 | 10,969,783 | -0.97(-2.22%) |
May 05, 2010 | 43.82 | 44.11 | 43.55 | 43.61 | 4,719,174 | -0.38(-0.87%) |
May 04, 2010 | 44.56 | 44.59 | 43.80 | 43.99 | 3,691,176 | -1.09(-2.41%) |
May 03, 2010 | 44.72 | 45.17 | 44.70 | 45.07 | 3,179,240 | +0.54(+1.22%) |
Apr 30, 2010 | 45.32 | 45.39 | 44.53 | 44.53 | 3,707,919 | -0.75(-1.65%) |
Apr 29, 2010 | 45.02 | 45.37 | 44.98 | 45.28 | 3,091,007 | +0.47(+1.04%) |
Apr 28, 2010 | 44.83 | 44.89 | 44.44 | 44.81 | 4,703,522 | +0.22(+0.49%) |
Apr 27, 2010 | 45.34 | 45.53 | 44.54 | 44.59 | 4,466,665 | -1.07(-2.34%) |
Apr 26, 2010 | 45.70 | 45.80 | 45.50 | 45.66 | 3,527,744 | -0.02(-0.04%) |
Apr 23, 2010 | 45.42 | 45.69 | 45.26 | 45.67 | 3,697,505 | +0.28(+0.62%) |
Apr 22, 2010 | 44.95 | 45.45 | 44.68 | 45.39 | 2,365,505 | +0.16(+0.36%) |
Apr 21, 2010 | 45.34 | 45.40 | 45.08 | 45.23 | 3,220,753 | -0.08(-0.17%) |
Apr 20, 2010 | 45.21 | 45.33 | 45.03 | 45.31 | 4,267,299 | +0.28(+0.62%) |
Apr 19, 2010 | 44.74 | 45.03 | 44.55 | 45.03 | 2,561,145 | +0.14(+0.32%) |
Apr 16, 2010 | 45.25 | 45.39 | 44.67 | 44.89 | 4,681,159 | -0.57(-1.25%) |
Apr 15, 2010 | 45.22 | 45.48 | 45.22 | 45.45 | 2,260,606 | +0.14(+0.32%) |
Apr 14, 2010 | 45.07 | 45.34 | 44.99 | 45.31 | 3,240,899 | +0.38(+0.85%) |
Apr 13, 2010 | 44.85 | 45.00 | 44.61 | 44.93 | 2,686,936 | +0.08(+0.19%) |
Apr 12, 2010 | 44.86 | 44.95 | 44.79 | 44.84 | 3,825,521 | +0.04(+0.09%) |
Apr 09, 2010 | 44.61 | 44.83 | 44.50 | 44.80 | 3,070,471 | +0.29(+0.65%) |
Apr 08, 2010 | 44.34 | 44.60 | 44.19 | 44.51 | 3,475,677 | +0.07(+0.15%) |
Apr 07, 2010 | 44.56 | 44.68 | 44.26 | 44.44 | 4,499,332 | -0.21(-0.47%) |
Apr 06, 2010 | 44.45 | 44.76 | 44.44 | 44.66 | 3,409,096 | +0.03(+0.08%) |
Apr 05, 2010 | 44.44 | 44.69 | 44.33 | 44.62 | 2,020,646 | +0.34(+0.77%) |
Apr 01, 2010 | 44.37 | 44.28 | 44.28 | 44.28 | 3,835,753 | +0.23(+0.52%) |
Mar 31, 2010 | 44.15 | 44.29 | 44.00 | 44.05 | 5,789,357 | -0.23(-0.52%) |
Mar 30, 2010 | 44.23 | 44.41 | 44.07 | 44.28 | 2,026,727 | +0.08(+0.19%) |
Mar 29, 2010 | 44.14 | 44.25 | 44.09 | 44.20 | 2,436,328 | +0.24(+0.54%) |
Mar 26, 2010 | 44.00 | 44.20 | 43.75 | 43.96 | 4,837,317 | -0.02(-0.04%) |
Mar 25, 2010 | 44.28 | 44.44 | 43.93 | 43.98 | 5,945,276 | -0.03(-0.06%) |
Mar 24, 2010 | 44.10 | 44.19 | 43.94 | 44.00 | 5,013,175 | -0.27(-0.62%) |
Mar 23, 2010 | 44.05 | 44.33 | 43.91 | 44.28 | 3,888,142 | +0.25(+0.56%) |
Mar 22, 2010 | 43.53 | 44.10 | 43.46 | 44.03 | 2,627,027 | +0.30(+0.68%) |
Mar 19, 2010 | 44.05 | 44.06 | 43.56 | 43.74 | 3,297,998 | -0.23(-0.52%) |
Mar 18, 2010 | 43.85 | 43.97 | 43.79 | 43.96 | 3,209,607 | +0.05(+0.12%) |
Mar 17, 2010 | 43.79 | 44.04 | 43.77 | 43.91 | 2,808,660 | +0.25(+0.58%) |
Mar 16, 2010 | 43.52 | 43.73 | 43.41 | 43.66 | 2,234,050 | +0.19(+0.45%) |
Mar 15, 2010 | 43.23 | 43.46 | 43.19 | 43.46 | 2,525,658 | +0.04(+0.10%) |
Mar 12, 2010 | 43.57 | 43.57 | 43.25 | 43.42 | 2,880,431 | +0.08(+0.19%) |
Mar 11, 2010 | 43.09 | 43.37 | 42.97 | 43.34 | 4,228,245 | +0.10(+0.23%) |
Mar 10, 2010 | 43.03 | 43.30 | 43.02 | 43.24 | 2,427,618 | +0.18(+0.41%) |
Mar 09, 2010 | 42.87 | 43.26 | 42.85 | 43.06 | 2,597,162 | +0.05(+0.12%) |
Mar 08, 2010 | 42.99 | 43.05 | 42.91 | 43.01 | 2,830,844 | +0.00(+0.00%) |
Mar 05, 2010 | 42.69 | 43.01 | 42.61 | 43.01 | 2,459,214 | +0.53(+1.25%) |
Mar 04, 2010 | 42.41 | 42.50 | 42.22 | 42.48 | 1,687,313 | +0.13(+0.30%) |
Mar 03, 2010 | 42.37 | 42.53 | 42.24 | 42.35 | 2,357,943 | +0.04(+0.10%) |
Mar 02, 2010 | 42.33 | 42.46 | 42.21 | 42.31 | 1,996,747 | +0.14(+0.32%) |