Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 39.77 | 40.37 | 39.38 | 39.77 | 1,326,265 | -0.63(-1.55%) |
May 27, 2010 | 39.67 | 40.40 | 39.67 | 40.40 | 1,308,282 | +1.35(+3.47%) |
May 26, 2010 | 38.90 | 39.95 | 38.83 | 39.04 | 2,007,040 | +0.45(+1.18%) |
May 25, 2010 | 38.10 | 38.72 | 37.74 | 38.59 | 3,533,553 | -0.73(-1.86%) |
May 24, 2010 | 39.41 | 40.26 | 39.25 | 39.32 | 1,372,957 | -0.47(-1.18%) |
May 21, 2010 | 38.07 | 39.99 | 37.81 | 39.79 | 2,929,191 | +0.96(+2.47%) |
May 20, 2010 | 38.72 | 39.80 | 38.45 | 38.83 | 3,615,466 | -3.38(-8.01%) |
May 19, 2010 | 42.96 | 43.21 | 41.28 | 42.21 | 1,836,251 | -0.95(-2.19%) |
May 18, 2010 | 44.50 | 44.86 | 43.04 | 43.15 | 1,437,138 | -1.00(-2.26%) |
May 17, 2010 | 44.24 | 44.54 | 43.20 | 44.15 | 2,054,350 | +0.01(+0.02%) |
May 14, 2010 | 44.14 | 45.41 | 43.70 | 44.14 | 1,502,412 | -1.38(-3.03%) |
May 13, 2010 | 46.03 | 46.40 | 45.33 | 45.52 | 1,118,672 | -0.70(-1.51%) |
May 12, 2010 | 44.84 | 46.28 | 44.77 | 46.22 | 1,492,381 | +1.70(+3.83%) |
May 11, 2010 | 44.59 | 44.99 | 44.34 | 44.51 | 1,797,797 | +0.03(+0.07%) |
May 10, 2010 | 44.14 | 44.48 | 43.91 | 44.48 | 2,375,691 | +2.59(+6.19%) |
May 07, 2010 | 42.54 | 43.11 | 41.22 | 41.89 | 2,327,285 | -0.65(-1.53%) |
May 06, 2010 | 42.54 | 44.57 | 39.73 | 42.54 | 134 | -1.28(-2.92%) |
May 05, 2010 | 44.17 | 44.97 | 43.49 | 43.82 | 1,815,438 | -0.58(-1.30%) |
May 04, 2010 | 45.64 | 45.64 | 44.08 | 44.40 | 1,703,109 | -1.99(-4.30%) |
May 03, 2010 | 45.35 | 46.48 | 45.33 | 46.40 | 1,135,353 | +1.41(+3.13%) |
Apr 30, 2010 | 45.80 | 45.92 | 44.63 | 44.99 | 2,719,194 | -0.87(-1.91%) |
Apr 29, 2010 | 45.85 | 46.13 | 45.46 | 45.86 | 2,719,749 | +0.54(+1.19%) |
Apr 28, 2010 | 47.26 | 47.34 | 45.20 | 45.32 | 3,158,136 | -0.07(-0.16%) |
Apr 27, 2010 | 46.25 | 46.76 | 45.25 | 45.40 | 1,476,898 | -1.16(-2.48%) |
Apr 26, 2010 | 46.63 | 47.30 | 46.45 | 46.55 | 893,567 | +0.09(+0.19%) |
Apr 23, 2010 | 46.09 | 46.47 | 45.62 | 46.46 | 895,183 | +0.47(+1.03%) |
Apr 22, 2010 | 44.36 | 46.08 | 44.02 | 45.99 | 2,064,971 | +1.22(+2.73%) |
Apr 21, 2010 | 44.77 | 45.07 | 44.34 | 44.77 | 8,360 | -0.20(-0.44%) |
Apr 20, 2010 | 44.33 | 44.99 | 44.33 | 44.97 | 1,117,395 | +1.05(+2.40%) |
Apr 19, 2010 | 44.30 | 44.41 | 43.40 | 43.91 | 1,347,767 | -0.55(-1.23%) |
Apr 16, 2010 | 44.87 | 45.01 | 44.08 | 44.46 | 1,737,897 | -0.59(-1.30%) |
Apr 15, 2010 | 44.41 | 45.11 | 44.41 | 45.05 | 1,112,532 | +0.31(+0.70%) |
Apr 14, 2010 | 43.93 | 44.76 | 43.83 | 44.74 | 1,108,745 | +0.93(+2.11%) |
Apr 13, 2010 | 44.13 | 44.22 | 43.57 | 43.81 | 2,140,611 | -0.36(-0.81%) |
Apr 12, 2010 | 43.93 | 44.27 | 43.87 | 44.17 | 1,203,500 | +0.35(+0.79%) |
Apr 09, 2010 | 43.71 | 43.97 | 43.61 | 43.82 | 1,136,820 | +0.12(+0.27%) |
Apr 08, 2010 | 42.45 | 43.72 | 42.43 | 43.70 | 1,697,348 | +1.02(+2.38%) |
Apr 07, 2010 | 42.87 | 43.02 | 42.45 | 42.68 | 1,317,369 | -0.32(-0.74%) |
Apr 06, 2010 | 42.31 | 43.01 | 42.19 | 43.00 | 1,465,132 | +0.53(+1.26%) |
Apr 05, 2010 | 42.14 | 42.76 | 41.94 | 42.47 | 939,855 | +0.50(+1.20%) |
Apr 01, 2010 | 41.96 | 41.96 | 41.96 | 41.96 | 1,183,150 | +0.21(+0.50%) |
Mar 31, 2010 | 41.36 | 42.05 | 41.22 | 41.76 | 1,427,511 | +0.13(+0.32%) |
Mar 30, 2010 | 41.30 | 41.86 | 41.12 | 41.62 | 1,512,969 | +0.47(+1.13%) |
Mar 29, 2010 | 41.28 | 41.57 | 41.13 | 41.16 | 1,454,956 | +0.09(+0.22%) |
Mar 26, 2010 | 41.63 | 41.97 | 40.96 | 41.07 | 1,722,986 | -0.36(-0.88%) |
Mar 25, 2010 | 41.59 | 42.01 | 41.39 | 41.43 | 1,495,883 | +0.07(+0.18%) |
Mar 24, 2010 | 42.02 | 42.06 | 41.32 | 41.36 | 1,075,044 | -0.71(-1.69%) |
Mar 23, 2010 | 41.43 | 42.23 | 41.34 | 42.07 | 2,582,297 | +0.68(+1.65%) |
Mar 22, 2010 | 40.80 | 41.62 | 40.65 | 41.39 | 1,621,572 | +0.36(+0.88%) |
Mar 19, 2010 | 40.93 | 41.18 | 40.68 | 41.02 | 2,409,684 | +0.18(+0.44%) |
Mar 18, 2010 | 41.05 | 41.05 | 40.71 | 40.85 | 1,076,063 | -0.07(-0.18%) |
Mar 17, 2010 | 40.99 | 41.36 | 40.87 | 40.92 | 1,150,999 | -0.07(-0.18%) |
Mar 16, 2010 | 40.81 | 41.12 | 40.59 | 40.99 | 1,657,343 | +0.25(+0.62%) |
Mar 15, 2010 | 40.60 | 40.79 | 40.57 | 40.74 | 1,411,032 | -0.27(-0.67%) |
Mar 12, 2010 | 41.56 | 41.56 | 40.90 | 41.02 | 1,908,056 | -0.36(-0.86%) |
Mar 11, 2010 | 41.51 | 41.53 | 41.05 | 41.37 | 1,681,593 | -0.24(-0.57%) |
Mar 10, 2010 | 41.51 | 41.85 | 41.38 | 41.61 | 1,158,629 | +0.08(+0.20%) |
Mar 09, 2010 | 41.50 | 41.68 | 41.28 | 41.53 | 1,085,610 | -0.07(-0.16%) |
Mar 08, 2010 | 41.59 | 42.14 | 41.45 | 41.59 | 1,580,673 | +0.12(+0.29%) |
Mar 05, 2010 | 40.98 | 41.53 | 40.98 | 41.48 | 2,924,993 | +0.73(+1.78%) |
Mar 04, 2010 | 40.94 | 41.21 | 40.64 | 40.75 | 923,687 | -0.19(-0.47%) |
Mar 03, 2010 | 41.28 | 41.59 | 40.82 | 40.94 | 1,341,084 | -0.29(-0.70%) |
Mar 02, 2010 | 41.12 | 41.42 | 40.97 | 41.23 | 1,033,459 | +0.38(+0.94%) |