Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.36 | 42.49 | 41.84 | 42.01 | 4,854,891 | -0.35(-0.83%) |
May 27, 2010 | 41.35 | 42.73 | 41.13 | 42.36 | 12,153,792 | +1.99(+4.93%) |
May 26, 2010 | 40.82 | 40.89 | 40.17 | 40.37 | 8,523,516 | -0.38(-0.92%) |
May 25, 2010 | 40.35 | 40.74 | 39.94 | 40.74 | 8,487,066 | -0.19(-0.46%) |
May 24, 2010 | 41.23 | 41.40 | 40.87 | 40.93 | 4,665,234 | -0.49(-1.18%) |
May 21, 2010 | 40.33 | 41.63 | 40.23 | 41.42 | 8,273,123 | +0.61(+1.50%) |
May 20, 2010 | 41.08 | 41.48 | 40.78 | 40.81 | 9,367,910 | -0.85(-2.04%) |
May 19, 2010 | 41.46 | 42.17 | 41.46 | 41.66 | 6,032,385 | -0.01(-0.02%) |
May 18, 2010 | 42.29 | 42.54 | 41.59 | 41.67 | 5,975,026 | -0.41(-0.98%) |
May 17, 2010 | 41.70 | 42.14 | 41.48 | 42.08 | 5,725,841 | +0.44(+1.06%) |
May 14, 2010 | 41.30 | 41.91 | 41.26 | 41.64 | 6,781,684 | +0.05(+0.12%) |
May 13, 2010 | 41.69 | 42.18 | 41.54 | 41.59 | 6,944,150 | -0.15(-0.36%) |
May 12, 2010 | 41.87 | 41.96 | 41.58 | 41.74 | 5,716,566 | -0.04(-0.10%) |
May 11, 2010 | 41.90 | 42.04 | 41.34 | 41.78 | 7,547,952 | +0.30(+0.73%) |
May 10, 2010 | 41.63 | 42.54 | 41.18 | 41.48 | 11,619,298 | +0.15(+0.37%) |
May 07, 2010 | 41.72 | 42.33 | 40.98 | 41.33 | 12,877,870 | -0.52(-1.24%) |
May 06, 2010 | 42.51 | 42.63 | 39.66 | 41.85 | 15,497,076 | -1.68(-3.86%) |
May 05, 2010 | 43.77 | 43.87 | 43.07 | 43.53 | 8,928,505 | +0.49(+1.15%) |
May 04, 2010 | 42.28 | 43.38 | 41.91 | 43.03 | 8,413,019 | +0.41(+0.96%) |
May 03, 2010 | 42.42 | 42.76 | 42.33 | 42.62 | 5,637,384 | +0.17(+0.39%) |
Apr 30, 2010 | 42.49 | 42.89 | 42.42 | 42.46 | 6,902,624 | -0.19(-0.46%) |
Apr 29, 2010 | 42.41 | 42.72 | 42.34 | 42.65 | 4,012,653 | +0.36(+0.85%) |
Apr 28, 2010 | 42.62 | 42.75 | 42.21 | 42.29 | 4,817,831 | -0.23(-0.54%) |
Apr 27, 2010 | 43.30 | 43.30 | 42.48 | 42.52 | 5,494,662 | -0.65(-1.50%) |
Apr 26, 2010 | 43.26 | 43.34 | 43.13 | 43.17 | 3,999,789 | -0.09(-0.22%) |
Apr 23, 2010 | 43.17 | 43.46 | 43.12 | 43.26 | 5,590,073 | -0.01(-0.03%) |
Apr 22, 2010 | 42.57 | 43.41 | 42.49 | 43.28 | 5,451,589 | +0.51(+1.19%) |
Apr 21, 2010 | 42.69 | 42.80 | 42.43 | 42.77 | 4,220,483 | +0.01(+0.03%) |
Apr 20, 2010 | 42.90 | 43.06 | 42.64 | 42.75 | 5,152,993 | +0.01(+0.03%) |
Apr 19, 2010 | 42.61 | 42.78 | 42.12 | 42.74 | 5,622,520 | +0.20(+0.47%) |
Apr 16, 2010 | 42.37 | 42.77 | 42.35 | 42.54 | 7,575,567 | +0.12(+0.27%) |
Apr 15, 2010 | 42.70 | 42.72 | 42.33 | 42.42 | 8,006,965 | -0.42(-0.99%) |
Apr 14, 2010 | 42.97 | 43.03 | 42.36 | 42.85 | 9,366,575 | -0.19(-0.45%) |
Apr 13, 2010 | 43.28 | 43.52 | 42.95 | 43.04 | 5,832,162 | -0.33(-0.76%) |
Apr 12, 2010 | 43.76 | 43.99 | 43.31 | 43.37 | 6,332,160 | -0.62(-1.41%) |
Apr 09, 2010 | 43.87 | 44.13 | 43.78 | 43.99 | 3,902,856 | +0.17(+0.38%) |
Apr 08, 2010 | 44.27 | 44.28 | 43.71 | 43.82 | 6,228,629 | -0.53(-1.20%) |
Apr 07, 2010 | 44.31 | 44.53 | 44.20 | 44.36 | 5,422,759 | -0.01(-0.03%) |
Apr 06, 2010 | 43.87 | 44.45 | 43.66 | 44.37 | 4,994,122 | +0.66(+1.51%) |
Apr 05, 2010 | 43.36 | 43.75 | 43.12 | 43.71 | 2,986,178 | +0.49(+1.13%) |
Apr 01, 2010 | 42.93 | 43.22 | 43.22 | 43.22 | 3,671,119 | +0.31(+0.72%) |
Mar 31, 2010 | 43.16 | 43.20 | 42.89 | 42.91 | 3,545,626 | -0.33(-0.76%) |
Mar 30, 2010 | 43.31 | 43.48 | 43.15 | 43.24 | 2,876,230 | +0.02(+0.05%) |
Mar 29, 2010 | 43.22 | 43.43 | 43.09 | 43.22 | 3,305,383 | +0.01(+0.02%) |
Mar 26, 2010 | 43.30 | 43.42 | 43.06 | 43.21 | 3,203,100 | +0.06(+0.13%) |
Mar 25, 2010 | 43.42 | 43.42 | 43.13 | 43.16 | 3,605,948 | -0.01(-0.03%) |
Mar 24, 2010 | 43.65 | 43.65 | 43.13 | 43.17 | 4,049,098 | -0.50(-1.14%) |
Mar 23, 2010 | 43.67 | 43.76 | 43.38 | 43.67 | 4,087,738 | -0.09(-0.20%) |
Mar 22, 2010 | 43.51 | 43.90 | 43.43 | 43.75 | 3,296,294 | +0.11(+0.26%) |
Mar 19, 2010 | 44.11 | 44.20 | 43.47 | 43.64 | 6,522,518 | -0.40(-0.90%) |
Mar 18, 2010 | 43.84 | 44.15 | 43.78 | 44.03 | 4,391,634 | -0.04(-0.10%) |
Mar 17, 2010 | 43.81 | 44.17 | 43.77 | 44.08 | 4,334,781 | +0.30(+0.69%) |
Mar 16, 2010 | 43.63 | 43.81 | 43.54 | 43.77 | 3,451,649 | +0.26(+0.59%) |
Mar 15, 2010 | 43.41 | 43.56 | 43.16 | 43.52 | 3,596,500 | +0.27(+0.63%) |
Mar 12, 2010 | 43.03 | 43.46 | 42.98 | 43.24 | 5,480,532 | +0.19(+0.45%) |
Mar 11, 2010 | 42.96 | 43.16 | 42.95 | 43.05 | 5,506,321 | +0.04(+0.10%) |
Mar 10, 2010 | 43.27 | 43.41 | 42.95 | 43.00 | 4,520,042 | -0.21(-0.48%) |
Mar 09, 2010 | 43.39 | 43.53 | 43.15 | 43.21 | 4,434,515 | -0.39(-0.89%) |
Mar 08, 2010 | 43.51 | 43.84 | 43.49 | 43.60 | 4,202,668 | -0.01(-0.02%) |
Mar 05, 2010 | 43.73 | 43.82 | 43.48 | 43.61 | 4,890,687 | -0.09(-0.20%) |
Mar 04, 2010 | 43.66 | 43.95 | 43.46 | 43.69 | 4,572,481 | +0.09(+0.20%) |
Mar 03, 2010 | 42.94 | 44.26 | 42.86 | 43.61 | 14,128,295 | -0.50(-1.14%) |
Mar 02, 2010 | 44.64 | 44.64 | 43.98 | 44.11 | 5,741,278 | -0.19(-0.44%) |