Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 38.78 | 39.33 | 38.71 | 38.78 | 40,316,660 | -0.49(-1.24%) |
May 27, 2010 | 39.74 | 39.84 | 39.05 | 39.27 | 44,987,940 | -0.06(-0.15%) |
May 26, 2010 | 40.10 | 40.10 | 39.32 | 39.33 | 89,723 | -0.45(-1.14%) |
May 25, 2010 | 39.36 | 39.82 | 38.99 | 39.78 | 128,059 | -0.15(-0.36%) |
May 24, 2010 | 39.96 | 40.51 | 39.69 | 39.93 | 21,278,750 | -0.20(-0.51%) |
May 21, 2010 | 39.41 | 40.18 | 39.23 | 40.13 | 33,090,418 | +0.22(+0.54%) |
May 20, 2010 | 40.30 | 40.65 | 39.91 | 39.91 | 203,498 | -1.10(-2.68%) |
May 19, 2010 | 41.32 | 41.50 | 40.90 | 41.02 | 28,617,588 | -0.49(-1.19%) |
May 18, 2010 | 41.82 | 41.90 | 41.43 | 41.51 | 135,581 | -0.60(-1.42%) |
May 17, 2010 | 42.23 | 42.35 | 41.66 | 42.11 | 15,549,564 | -0.06(-0.14%) |
May 14, 2010 | 42.17 | 42.71 | 41.80 | 42.17 | 18,970,250 | -0.46(-1.08%) |
May 13, 2010 | 42.74 | 42.95 | 42.52 | 42.63 | 18,674,592 | -0.09(-0.22%) |
May 12, 2010 | 42.75 | 42.88 | 42.51 | 42.72 | 16,723,746 | +0.09(+0.22%) |
May 11, 2010 | 42.72 | 42.91 | 42.49 | 42.63 | 23,563 | -0.05(-0.12%) |
May 10, 2010 | 42.29 | 42.74 | 42.23 | 42.68 | 27,981,714 | +0.95(+2.27%) |
May 07, 2010 | 41.70 | 41.92 | 40.93 | 41.73 | 31,049,832 | -0.03(-0.06%) |
May 06, 2010 | 41.67 | 42.91 | 39.57 | 41.76 | 20,206 | -1.11(-2.59%) |
May 05, 2010 | 42.85 | 42.98 | 42.65 | 42.87 | 19,938,860 | +0.22(+0.52%) |
May 04, 2010 | 42.89 | 43.03 | 42.46 | 42.65 | 77,150 | -0.42(-0.96%) |
May 03, 2010 | 42.95 | 43.26 | 42.55 | 43.06 | 23,226,048 | +0.68(+1.60%) |
Apr 30, 2010 | 42.93 | 43.07 | 42.39 | 42.39 | 21,626,252 | -0.47(-1.09%) |
Apr 29, 2010 | 42.75 | 43.07 | 42.75 | 42.85 | 12,029,949 | +0.26(+0.60%) |
Apr 28, 2010 | 42.47 | 42.76 | 42.35 | 42.60 | 18,927,588 | +0.22(+0.53%) |
Apr 27, 2010 | 42.56 | 42.77 | 42.33 | 42.37 | 67,212 | -0.32(-0.74%) |
Apr 26, 2010 | 42.84 | 42.98 | 42.66 | 42.69 | 14,079,393 | -0.18(-0.43%) |
Apr 23, 2010 | 42.66 | 42.87 | 42.41 | 42.87 | 17,711,578 | +0.17(+0.40%) |
Apr 22, 2010 | 42.97 | 43.01 | 42.41 | 42.70 | 29,706,472 | -0.40(-0.93%) |
Apr 21, 2010 | 43.10 | 43.49 | 42.89 | 43.10 | 277,017 | -0.40(-0.91%) |
Apr 20, 2010 | 43.53 | 43.64 | 43.33 | 43.50 | 132,260 | -0.03(-0.06%) |
Apr 19, 2010 | 42.89 | 43.57 | 42.89 | 43.53 | 22,188,186 | +0.67(+1.55%) |
Apr 16, 2010 | 43.07 | 43.28 | 42.77 | 42.86 | 23,883,926 | -0.32(-0.75%) |
Apr 15, 2010 | 43.04 | 43.20 | 42.93 | 43.18 | 13,132,536 | +0.01(+0.03%) |
Apr 14, 2010 | 43.13 | 43.24 | 42.97 | 43.17 | 15,931,325 | -0.13(-0.29%) |
Apr 13, 2010 | 42.89 | 43.41 | 42.79 | 43.30 | 18,934,534 | +0.38(+0.88%) |
Apr 12, 2010 | 42.92 | 42.99 | 42.80 | 42.92 | 13,191,735 | -0.02(-0.05%) |
Apr 09, 2010 | 42.77 | 42.96 | 42.70 | 42.94 | 10,578,306 | +0.14(+0.32%) |
Apr 08, 2010 | 42.97 | 42.97 | 42.70 | 42.80 | 13,564,208 | -0.19(-0.44%) |
Apr 07, 2010 | 43.01 | 43.17 | 42.90 | 42.99 | 14,274,000 | -0.06(-0.14%) |
Apr 06, 2010 | 42.93 | 43.14 | 42.85 | 43.05 | 12,530,560 | -0.26(-0.59%) |
Apr 05, 2010 | 43.36 | 43.43 | 43.10 | 43.31 | 13,072,840 | -0.05(-0.11%) |
Apr 01, 2010 | 43.09 | 43.36 | 43.36 | 43.36 | 16,081,190 | +0.38(+0.87%) |
Mar 31, 2010 | 42.74 | 43.05 | 42.65 | 42.98 | 18,111,672 | +0.19(+0.45%) |
Mar 30, 2010 | 42.81 | 42.83 | 42.56 | 42.79 | 12,608,670 | +0.06(+0.14%) |
Mar 29, 2010 | 42.49 | 42.80 | 42.45 | 42.73 | 11,531,956 | +0.29(+0.68%) |
Mar 26, 2010 | 42.64 | 42.66 | 42.41 | 42.44 | 14,336,213 | -0.13(-0.29%) |
Mar 25, 2010 | 42.87 | 43.01 | 42.54 | 42.56 | 15,923,663 | -0.12(-0.28%) |
Mar 24, 2010 | 43.05 | 43.05 | 42.68 | 42.68 | 14,185,802 | -0.40(-0.93%) |
Mar 23, 2010 | 42.97 | 43.10 | 42.76 | 43.08 | 14,341,609 | +0.17(+0.40%) |
Mar 22, 2010 | 42.89 | 43.14 | 42.83 | 42.91 | 13,355,430 | -0.01(-0.02%) |
Mar 19, 2010 | 43.01 | 43.17 | 42.72 | 42.92 | 35,069,572 | +0.03(+0.08%) |
Mar 18, 2010 | 42.57 | 42.95 | 42.43 | 42.89 | 17,812,728 | +0.27(+0.63%) |
Mar 17, 2010 | 42.66 | 42.68 | 42.50 | 42.62 | 12,228,065 | +0.08(+0.19%) |
Mar 16, 2010 | 42.65 | 42.66 | 42.34 | 42.54 | 13,483,095 | -0.03(-0.06%) |
Mar 15, 2010 | 42.33 | 42.56 | 42.33 | 42.56 | 11,293,132 | +0.26(+0.61%) |
Mar 12, 2010 | 42.36 | 42.36 | 42.09 | 42.31 | 12,474,294 | -0.03(-0.06%) |
Mar 11, 2010 | 42.29 | 42.33 | 41.92 | 42.33 | 15,107,308 | -0.05(-0.11%) |
Mar 10, 2010 | 42.51 | 42.56 | 42.29 | 42.38 | 12,798,357 | +0.02(+0.05%) |
Mar 09, 2010 | 42.55 | 42.55 | 42.25 | 42.36 | 13,390,993 | +0.04(+0.09%) |
Mar 08, 2010 | 42.24 | 42.46 | 42.20 | 42.32 | 50,638,416 | +0.11(+0.25%) |
Mar 05, 2010 | 41.96 | 42.23 | 41.89 | 42.21 | 16,132,063 | +0.31(+0.74%) |
Mar 04, 2010 | 41.79 | 41.99 | 41.77 | 41.90 | 12,237,977 | +0.11(+0.27%) |
Mar 03, 2010 | 41.92 | 42.02 | 41.67 | 41.79 | 14,199,787 | -0.03(-0.06%) |
Mar 02, 2010 | 41.73 | 41.95 | 41.54 | 41.82 | 13,674,186 | +0.03(+0.08%) |