Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 40.19 | 40.54 | 39.99 | 40.19 | 1,889,996 | -0.25(-0.61%) |
May 27, 2010 | 39.85 | 40.45 | 39.68 | 40.44 | 1,762,035 | +1.14(+2.90%) |
May 26, 2010 | 39.74 | 40.08 | 39.21 | 39.30 | 117 | -0.36(-0.90%) |
May 25, 2010 | 38.39 | 39.66 | 38.25 | 39.66 | 4,338,798 | +0.47(+1.19%) |
May 24, 2010 | 39.57 | 39.74 | 39.19 | 39.19 | 2,581,337 | -0.51(-1.29%) |
May 21, 2010 | 38.31 | 39.70 | 38.30 | 39.70 | 4,517,946 | +0.94(+2.42%) |
May 20, 2010 | 38.91 | 39.45 | 38.77 | 38.77 | 117 | -1.65(-4.09%) |
May 19, 2010 | 40.49 | 40.66 | 40.00 | 40.42 | 2,857,203 | -0.14(-0.36%) |
May 18, 2010 | 40.98 | 41.37 | 40.54 | 40.56 | 2,388,019 | -0.20(-0.48%) |
May 17, 2010 | 40.53 | 40.87 | 40.08 | 40.76 | 2,803,126 | +0.35(+0.86%) |
May 14, 2010 | 40.41 | 40.87 | 40.20 | 40.41 | 2,813,743 | -0.53(-1.29%) |
May 13, 2010 | 41.28 | 41.35 | 40.88 | 40.94 | 2,324,934 | -0.35(-0.85%) |
May 12, 2010 | 41.62 | 41.70 | 41.09 | 41.28 | 3,977,915 | -0.29(-0.70%) |
May 11, 2010 | 41.83 | 41.92 | 41.53 | 41.57 | 2,774,624 | -0.15(-0.37%) |
May 10, 2010 | 41.32 | 41.75 | 41.21 | 41.73 | 3,802,163 | +1.10(+2.70%) |
May 07, 2010 | 40.47 | 41.09 | 40.10 | 40.63 | 5,509,960 | +0.20(+0.51%) |
May 06, 2010 | 41.17 | 41.39 | 39.41 | 40.42 | 4,935,066 | -0.54(-1.33%) |
May 05, 2010 | 41.24 | 41.50 | 40.92 | 40.97 | 3,764,816 | -0.38(-0.93%) |
May 04, 2010 | 41.70 | 41.78 | 41.05 | 41.35 | 3,064,699 | -0.64(-1.52%) |
May 03, 2010 | 41.99 | 42.30 | 41.68 | 41.99 | 2,899,121 | +0.43(+1.02%) |
Apr 30, 2010 | 41.79 | 41.84 | 41.53 | 41.56 | 2,891,163 | -0.14(-0.33%) |
Apr 29, 2010 | 40.69 | 41.70 | 40.59 | 41.70 | 3,509,302 | +1.31(+3.24%) |
Apr 28, 2010 | 40.19 | 40.57 | 40.05 | 40.39 | 2,509,372 | +0.45(+1.13%) |
Apr 27, 2010 | 40.51 | 40.71 | 39.85 | 39.94 | 2,872,439 | -0.66(-1.63%) |
Apr 26, 2010 | 40.59 | 40.84 | 40.44 | 40.60 | 3,512,242 | +0.08(+0.19%) |
Apr 23, 2010 | 39.86 | 40.59 | 39.68 | 40.53 | 3,067,171 | +0.61(+1.54%) |
Apr 22, 2010 | 39.40 | 39.91 | 39.39 | 39.91 | 3,096,817 | +0.44(+1.12%) |
Apr 21, 2010 | 39.47 | 39.57 | 38.98 | 39.47 | 12,044 | +0.37(+0.94%) |
Apr 20, 2010 | 38.89 | 39.14 | 38.74 | 39.11 | 1,631,694 | +0.37(+0.97%) |
Apr 19, 2010 | 38.40 | 38.78 | 38.19 | 38.73 | 1,707,909 | +0.20(+0.51%) |
Apr 16, 2010 | 38.51 | 38.70 | 38.15 | 38.54 | 2,639,120 | -0.11(-0.29%) |
Apr 15, 2010 | 38.47 | 38.68 | 38.31 | 38.65 | 1,957,929 | +0.09(+0.22%) |
Apr 14, 2010 | 38.42 | 38.65 | 38.30 | 38.56 | 2,452,973 | +0.16(+0.42%) |
Apr 13, 2010 | 38.31 | 38.47 | 38.30 | 38.40 | 1,522,608 | +0.10(+0.27%) |
Apr 12, 2010 | 38.30 | 38.48 | 38.14 | 38.30 | 1,978,513 | -0.02(-0.04%) |
Apr 09, 2010 | 37.91 | 38.31 | 37.82 | 38.31 | 1,771,125 | +0.53(+1.40%) |
Apr 08, 2010 | 37.91 | 38.14 | 37.72 | 37.79 | 3,833,766 | -0.26(-0.67%) |
Apr 07, 2010 | 37.91 | 38.15 | 37.75 | 38.04 | 3,074,480 | +0.12(+0.31%) |
Apr 06, 2010 | 37.63 | 37.96 | 37.58 | 37.92 | 1,863,577 | +0.04(+0.11%) |
Apr 05, 2010 | 37.81 | 38.05 | 37.69 | 37.88 | 1,570,057 | +0.07(+0.18%) |
Apr 01, 2010 | 37.53 | 37.81 | 37.81 | 37.81 | 1,692,510 | +0.41(+1.09%) |
Mar 31, 2010 | 37.11 | 37.68 | 37.11 | 37.40 | 2,074,154 | +0.04(+0.11%) |
Mar 30, 2010 | 37.20 | 37.49 | 37.15 | 37.36 | 1,671,273 | +0.23(+0.62%) |
Mar 29, 2010 | 37.05 | 37.31 | 36.91 | 37.13 | 1,653,922 | +0.12(+0.32%) |
Mar 26, 2010 | 36.71 | 37.13 | 36.66 | 37.01 | 1,891,444 | +0.33(+0.90%) |
Mar 25, 2010 | 37.11 | 37.11 | 36.66 | 36.68 | 2,269,032 | -0.16(-0.44%) |
Mar 24, 2010 | 36.88 | 37.09 | 36.71 | 36.84 | 2,150,238 | -0.11(-0.30%) |
Mar 23, 2010 | 36.94 | 37.03 | 36.61 | 36.95 | 2,366,846 | +0.03(+0.07%) |
Mar 22, 2010 | 36.65 | 37.01 | 36.62 | 36.93 | 1,534,955 | +0.17(+0.46%) |
Mar 19, 2010 | 36.76 | 36.99 | 36.59 | 36.76 | 2,734,799 | +0.04(+0.12%) |
Mar 18, 2010 | 37.13 | 37.16 | 36.71 | 36.71 | 3,020,923 | -0.39(-1.06%) |
Mar 17, 2010 | 37.31 | 37.36 | 36.94 | 37.11 | 2,365,354 | -0.09(-0.25%) |
Mar 16, 2010 | 36.84 | 37.22 | 36.84 | 37.20 | 1,446,202 | +0.15(+0.41%) |
Mar 15, 2010 | 36.83 | 37.06 | 36.78 | 37.05 | 1,556,302 | -0.08(-0.21%) |
Mar 12, 2010 | 36.41 | 37.35 | 36.41 | 37.12 | 3,534,872 | +0.78(+2.15%) |
Mar 11, 2010 | 36.07 | 36.34 | 35.84 | 36.34 | 1,429,697 | +0.10(+0.28%) |
Mar 10, 2010 | 36.12 | 36.36 | 35.79 | 36.24 | 2,279,341 | +0.03(+0.07%) |
Mar 09, 2010 | 36.28 | 36.46 | 36.05 | 36.21 | 1,899,744 | -0.13(-0.35%) |
Mar 08, 2010 | 36.67 | 36.69 | 36.25 | 36.34 | 2,314,904 | -0.34(-0.93%) |
Mar 05, 2010 | 36.40 | 36.79 | 36.23 | 36.68 | 1,889,274 | +0.49(+1.35%) |
Mar 04, 2010 | 36.18 | 36.38 | 36.05 | 36.19 | 2,361,102 | +0.01(+0.02%) |
Mar 03, 2010 | 35.79 | 36.34 | 35.79 | 36.18 | 2,607,467 | +0.40(+1.11%) |
Mar 02, 2010 | 35.92 | 36.16 | 35.66 | 35.78 | 3,069,736 | -0.14(-0.38%) |