Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.74 | 42.77 | 41.86 | 42.31 | 1,872,414 | -0.43(-1.01%) |
May 27, 2010 | 42.36 | 42.77 | 42.07 | 42.74 | 1,745,312 | +0.98(+2.34%) |
May 26, 2010 | 41.80 | 42.46 | 41.64 | 41.77 | 1,995,485 | -0.03(-0.07%) |
May 25, 2010 | 41.19 | 41.86 | 40.49 | 41.80 | 2,403,175 | +0.05(+0.12%) |
May 24, 2010 | 42.18 | 42.51 | 41.73 | 41.75 | 1,547,289 | -0.62(-1.46%) |
May 21, 2010 | 41.00 | 42.41 | 40.97 | 42.37 | 3,962,295 | +0.84(+2.02%) |
May 20, 2010 | 41.56 | 42.81 | 41.48 | 41.53 | 3,533,626 | -1.68(-3.89%) |
May 19, 2010 | 42.96 | 43.48 | 42.44 | 43.21 | 2,595,604 | +0.09(+0.20%) |
May 18, 2010 | 43.76 | 44.14 | 42.96 | 43.12 | 1,493,980 | -0.39(-0.90%) |
May 17, 2010 | 43.60 | 43.95 | 42.69 | 43.52 | 2,125,568 | +0.11(+0.25%) |
May 14, 2010 | 43.68 | 43.87 | 43.01 | 43.41 | 2,685,889 | -0.72(-1.63%) |
May 13, 2010 | 44.17 | 44.69 | 44.10 | 44.13 | 2,282,645 | -0.45(-1.01%) |
May 12, 2010 | 44.19 | 44.78 | 44.05 | 44.58 | 1,853,871 | +0.39(+0.89%) |
May 11, 2010 | 44.56 | 44.67 | 43.67 | 44.19 | 2,495,591 | +0.00(+0.00%) |
May 10, 2010 | 43.42 | 44.19 | 42.96 | 44.19 | 3,612,603 | +2.08(+4.93%) |
May 07, 2010 | 43.07 | 43.27 | 41.94 | 42.11 | 4,655,872 | -0.97(-2.25%) |
May 06, 2010 | 44.23 | 44.59 | 41.69 | 43.08 | 4,102,421 | -1.13(-2.55%) |
May 05, 2010 | 44.22 | 44.80 | 43.92 | 44.21 | 2,868,567 | +0.01(+0.02%) |
May 04, 2010 | 44.74 | 44.77 | 43.78 | 44.20 | 2,716,582 | -0.78(-1.73%) |
May 03, 2010 | 44.01 | 45.07 | 43.85 | 44.98 | 2,456,006 | +1.06(+2.40%) |
Apr 30, 2010 | 44.35 | 44.87 | 43.91 | 43.92 | 2,363,100 | -0.60(-1.36%) |
Apr 29, 2010 | 44.32 | 44.75 | 44.28 | 44.53 | 2,134,296 | +0.43(+0.97%) |
Apr 28, 2010 | 44.42 | 44.44 | 43.93 | 44.10 | 2,441,791 | +0.21(+0.48%) |
Apr 27, 2010 | 44.47 | 44.76 | 43.74 | 43.89 | 4,102,398 | -0.64(-1.44%) |
Apr 26, 2010 | 44.78 | 44.94 | 44.44 | 44.53 | 1,997,556 | -0.31(-0.70%) |
Apr 23, 2010 | 44.83 | 44.96 | 44.39 | 44.84 | 2,998,854 | +0.09(+0.19%) |
Apr 22, 2010 | 43.77 | 45.26 | 43.33 | 44.76 | 5,890,950 | +1.06(+2.44%) |
Apr 21, 2010 | 41.51 | 44.62 | 41.50 | 43.69 | 7,984,003 | +0.80(+1.87%) |
Apr 20, 2010 | 42.90 | 43.19 | 42.58 | 42.89 | 2,032,639 | +0.20(+0.46%) |
Apr 19, 2010 | 42.28 | 42.86 | 42.28 | 42.69 | 2,199,039 | +0.18(+0.43%) |
Apr 16, 2010 | 42.85 | 42.93 | 42.12 | 42.51 | 2,962,495 | -0.40(-0.93%) |
Apr 15, 2010 | 42.24 | 43.52 | 42.13 | 42.91 | 4,760,409 | +0.87(+2.06%) |
Apr 14, 2010 | 41.14 | 42.10 | 41.13 | 42.05 | 2,719,282 | +0.84(+2.03%) |
Apr 13, 2010 | 40.98 | 41.31 | 40.71 | 41.21 | 2,263,022 | +0.11(+0.27%) |
Apr 12, 2010 | 41.94 | 41.94 | 41.10 | 41.10 | 4,327,994 | -0.01(-0.02%) |
Apr 09, 2010 | 40.60 | 41.28 | 40.57 | 41.11 | 3,962,205 | +0.62(+1.53%) |
Apr 08, 2010 | 40.18 | 40.57 | 39.89 | 40.49 | 2,523,669 | +0.33(+0.82%) |
Apr 07, 2010 | 40.36 | 40.54 | 40.03 | 40.16 | 2,816,998 | -0.09(-0.24%) |
Apr 06, 2010 | 40.22 | 40.55 | 40.05 | 40.25 | 2,162,100 | -0.28(-0.68%) |
Apr 05, 2010 | 40.76 | 40.89 | 40.37 | 40.53 | 1,503,456 | -0.01(-0.04%) |
Apr 01, 2010 | 40.76 | 40.55 | 40.55 | 40.55 | 1,618,829 | -0.12(-0.30%) |
Mar 31, 2010 | 40.65 | 40.87 | 40.52 | 40.67 | 1,890,142 | -0.27(-0.66%) |
Mar 30, 2010 | 40.79 | 41.11 | 40.63 | 40.94 | 1,885,246 | +0.09(+0.23%) |
Mar 29, 2010 | 40.57 | 41.34 | 40.57 | 40.84 | 1,757,066 | +0.39(+0.95%) |
Mar 26, 2010 | 40.52 | 40.76 | 40.23 | 40.46 | 2,122,516 | -0.07(-0.16%) |
Mar 25, 2010 | 41.09 | 41.35 | 40.46 | 40.52 | 2,444,254 | -0.34(-0.84%) |
Mar 24, 2010 | 41.07 | 41.08 | 40.58 | 40.87 | 1,776,754 | -0.23(-0.55%) |
Mar 23, 2010 | 40.83 | 41.13 | 40.60 | 41.09 | 1,790,537 | +0.15(+0.36%) |
Mar 22, 2010 | 41.04 | 41.25 | 40.88 | 40.95 | 1,992,847 | -0.27(-0.65%) |
Mar 19, 2010 | 41.68 | 42.00 | 41.05 | 41.22 | 4,201,555 | +0.01(+0.04%) |
Mar 18, 2010 | 40.38 | 41.37 | 40.25 | 41.20 | 2,903,857 | +0.66(+1.62%) |
Mar 17, 2010 | 40.30 | 40.93 | 40.17 | 40.55 | 2,735,975 | +0.29(+0.72%) |
Mar 16, 2010 | 39.41 | 40.55 | 39.31 | 40.25 | 4,778,405 | +1.02(+2.60%) |
Mar 15, 2010 | 39.10 | 39.49 | 38.92 | 39.23 | 2,267,294 | +0.01(+0.02%) |
Mar 12, 2010 | 39.01 | 39.37 | 38.68 | 39.23 | 2,349,348 | +0.30(+0.77%) |
Mar 11, 2010 | 38.86 | 39.07 | 38.62 | 38.93 | 2,712,870 | -0.15(-0.39%) |
Mar 10, 2010 | 38.97 | 39.37 | 38.66 | 39.08 | 2,328,523 | +0.20(+0.52%) |
Mar 09, 2010 | 38.78 | 39.00 | 38.61 | 38.88 | 1,455,898 | +0.05(+0.13%) |
Mar 08, 2010 | 39.36 | 39.39 | 38.81 | 38.83 | 2,044,028 | +0.05(+0.13%) |
Mar 05, 2010 | 38.36 | 38.87 | 38.35 | 38.78 | 2,226,690 | +0.42(+1.10%) |
Mar 04, 2010 | 38.38 | 38.53 | 38.05 | 38.35 | 2,210,947 | +0.15(+0.38%) |
Mar 03, 2010 | 38.46 | 38.65 | 38.14 | 38.21 | 3,028,651 | -0.36(-0.93%) |
Mar 02, 2010 | 38.77 | 38.95 | 38.54 | 38.56 | 2,204,407 | -0.25(-0.65%) |