Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 39.78 | 40.37 | 39.38 | 39.78 | 1,326,046 | -0.63(-1.55%) |
May 27, 2010 | 39.68 | 40.41 | 39.68 | 40.40 | 1,308,066 | +1.36(+3.47%) |
May 26, 2010 | 38.91 | 39.96 | 38.84 | 39.05 | 2,006,709 | +0.45(+1.18%) |
May 25, 2010 | 38.10 | 38.73 | 37.75 | 38.59 | 3,532,970 | -0.73(-1.86%) |
May 24, 2010 | 39.42 | 40.26 | 39.26 | 39.32 | 1,372,731 | -0.47(-1.18%) |
May 21, 2010 | 38.08 | 39.99 | 37.82 | 39.79 | 2,928,708 | +0.96(+2.47%) |
May 20, 2010 | 38.73 | 39.81 | 38.46 | 38.83 | 3,614,869 | -3.38(-8.01%) |
May 19, 2010 | 42.96 | 43.22 | 41.29 | 42.21 | 1,835,948 | -0.95(-2.19%) |
May 18, 2010 | 44.51 | 44.86 | 43.05 | 43.16 | 1,436,901 | -1.00(-2.26%) |
May 17, 2010 | 44.25 | 44.54 | 43.20 | 44.16 | 2,054,011 | +0.01(+0.02%) |
May 14, 2010 | 44.15 | 45.41 | 43.71 | 44.15 | 1,502,164 | -1.38(-3.03%) |
May 13, 2010 | 46.04 | 46.41 | 45.34 | 45.53 | 1,118,487 | -0.70(-1.51%) |
May 12, 2010 | 44.85 | 46.29 | 44.78 | 46.23 | 1,492,134 | +1.70(+3.83%) |
May 11, 2010 | 44.59 | 45.00 | 44.35 | 44.52 | 1,797,500 | +0.03(+0.07%) |
May 10, 2010 | 44.15 | 44.49 | 43.91 | 44.49 | 2,375,298 | +2.59(+6.19%) |
May 07, 2010 | 42.54 | 43.12 | 41.22 | 41.90 | 2,326,900 | -0.65(-1.53%) |
May 06, 2010 | 42.55 | 44.58 | 39.73 | 42.55 | 134 | -1.28(-2.92%) |
May 05, 2010 | 44.18 | 44.98 | 43.50 | 43.83 | 1,815,138 | -0.58(-1.30%) |
May 04, 2010 | 45.65 | 45.65 | 44.09 | 44.41 | 1,702,827 | -1.99(-4.30%) |
May 03, 2010 | 45.36 | 46.49 | 45.34 | 46.40 | 1,135,165 | +1.41(+3.13%) |
Apr 30, 2010 | 45.80 | 45.93 | 44.63 | 45.00 | 2,718,745 | -0.87(-1.91%) |
Apr 29, 2010 | 45.85 | 46.14 | 45.47 | 45.87 | 2,719,299 | +0.54(+1.19%) |
Apr 28, 2010 | 47.27 | 47.35 | 45.20 | 45.33 | 3,157,613 | -0.07(-0.16%) |
Apr 27, 2010 | 46.25 | 46.77 | 45.25 | 45.40 | 1,476,654 | -1.16(-2.48%) |
Apr 26, 2010 | 46.64 | 47.31 | 46.46 | 46.56 | 893,419 | +0.09(+0.19%) |
Apr 23, 2010 | 46.10 | 46.48 | 45.63 | 46.47 | 895,035 | +0.47(+1.03%) |
Apr 22, 2010 | 44.37 | 46.09 | 44.03 | 46.00 | 2,064,630 | +1.22(+2.73%) |
Apr 21, 2010 | 44.77 | 45.08 | 44.35 | 44.77 | 8,358 | -0.20(-0.44%) |
Apr 20, 2010 | 44.34 | 45.00 | 44.34 | 44.97 | 1,117,210 | +1.05(+2.40%) |
Apr 19, 2010 | 44.31 | 44.42 | 43.41 | 43.92 | 1,347,544 | -0.55(-1.23%) |
Apr 16, 2010 | 44.88 | 45.02 | 44.08 | 44.47 | 1,737,610 | -0.59(-1.30%) |
Apr 15, 2010 | 44.42 | 45.11 | 44.42 | 45.05 | 1,112,348 | +0.31(+0.70%) |
Apr 14, 2010 | 43.94 | 44.77 | 43.84 | 44.74 | 1,108,562 | +0.93(+2.11%) |
Apr 13, 2010 | 44.14 | 44.22 | 43.58 | 43.82 | 2,140,257 | -0.36(-0.81%) |
Apr 12, 2010 | 43.94 | 44.28 | 43.88 | 44.17 | 1,203,301 | +0.35(+0.79%) |
Apr 09, 2010 | 43.72 | 43.98 | 43.62 | 43.82 | 1,136,632 | +0.12(+0.27%) |
Apr 08, 2010 | 42.46 | 43.73 | 42.44 | 43.71 | 1,697,067 | +1.02(+2.38%) |
Apr 07, 2010 | 42.88 | 43.02 | 42.46 | 42.69 | 1,317,151 | -0.32(-0.74%) |
Apr 06, 2010 | 42.32 | 43.02 | 42.19 | 43.01 | 1,464,889 | +0.53(+1.26%) |
Apr 05, 2010 | 42.14 | 42.77 | 41.94 | 42.48 | 939,700 | +0.50(+1.20%) |
Apr 01, 2010 | 41.97 | 41.97 | 41.97 | 41.97 | 1,182,954 | +0.21(+0.50%) |
Mar 31, 2010 | 41.37 | 42.05 | 41.22 | 41.76 | 1,427,275 | +0.13(+0.32%) |
Mar 30, 2010 | 41.30 | 41.87 | 41.13 | 41.63 | 1,512,719 | +0.47(+1.13%) |
Mar 29, 2010 | 41.29 | 41.58 | 41.14 | 41.16 | 1,454,716 | +0.09(+0.22%) |
Mar 26, 2010 | 41.64 | 41.98 | 40.97 | 41.08 | 1,722,701 | -0.36(-0.88%) |
Mar 25, 2010 | 41.60 | 42.02 | 41.39 | 41.44 | 1,495,636 | +0.07(+0.18%) |
Mar 24, 2010 | 42.03 | 42.07 | 41.33 | 41.36 | 1,074,866 | -0.71(-1.69%) |
Mar 23, 2010 | 41.44 | 42.24 | 41.35 | 42.08 | 2,581,869 | +0.68(+1.65%) |
Mar 22, 2010 | 40.81 | 41.62 | 40.65 | 41.39 | 1,621,304 | +0.36(+0.88%) |
Mar 19, 2010 | 40.93 | 41.19 | 40.68 | 41.03 | 2,409,286 | +0.18(+0.44%) |
Mar 18, 2010 | 41.05 | 41.05 | 40.71 | 40.85 | 1,075,885 | -0.07(-0.18%) |
Mar 17, 2010 | 40.99 | 41.36 | 40.88 | 40.93 | 1,150,808 | -0.07(-0.18%) |
Mar 16, 2010 | 40.82 | 41.13 | 40.60 | 41.00 | 1,657,069 | +0.25(+0.62%) |
Mar 15, 2010 | 40.61 | 40.80 | 40.58 | 40.75 | 1,410,798 | -0.27(-0.67%) |
Mar 12, 2010 | 41.56 | 41.56 | 40.90 | 41.02 | 1,907,740 | -0.36(-0.86%) |
Mar 11, 2010 | 41.52 | 41.53 | 41.06 | 41.38 | 1,681,315 | -0.24(-0.57%) |
Mar 10, 2010 | 41.52 | 41.86 | 41.38 | 41.62 | 1,158,437 | +0.08(+0.20%) |
Mar 09, 2010 | 41.50 | 41.69 | 41.28 | 41.53 | 1,085,430 | -0.07(-0.16%) |
Mar 08, 2010 | 41.59 | 42.15 | 41.46 | 41.60 | 1,580,412 | +0.12(+0.29%) |
Mar 05, 2010 | 40.99 | 41.53 | 40.99 | 41.48 | 2,924,509 | +0.73(+1.78%) |
Mar 04, 2010 | 40.95 | 41.22 | 40.65 | 40.76 | 923,534 | -0.19(-0.47%) |
Mar 03, 2010 | 41.28 | 41.60 | 40.83 | 40.95 | 1,340,863 | -0.29(-0.70%) |
Mar 02, 2010 | 41.13 | 41.43 | 40.98 | 41.24 | 1,033,288 | +0.38(+0.94%) |