Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 34.44 | 34.76 | 33.77 | 34.59 | 2,048,874 | +0.15(+0.44%) |
May 27, 2010 | 35.21 | 35.35 | 33.11 | 34.44 | 4,867,058 | -0.30(-0.86%) |
May 26, 2010 | 37.72 | 37.82 | 34.64 | 34.74 | 8,918,850 | +0.79(+2.33%) |
May 25, 2010 | 33.61 | 34.09 | 33.12 | 33.95 | 2,793,908 | -0.31(-0.90%) |
May 24, 2010 | 34.05 | 35.20 | 34.00 | 34.26 | 2,596,528 | +0.14(+0.41%) |
May 21, 2010 | 35.34 | 35.64 | 34.06 | 34.12 | 5,269,002 | -1.46(-4.10%) |
May 20, 2010 | 36.11 | 36.88 | 35.48 | 35.58 | 2,155,527 | -1.84(-4.92%) |
May 19, 2010 | 37.11 | 37.72 | 36.78 | 37.42 | 1,772,194 | +0.33(+0.89%) |
May 18, 2010 | 37.76 | 38.08 | 37.07 | 37.09 | 1,002,095 | -0.47(-1.25%) |
May 17, 2010 | 38.05 | 38.73 | 36.69 | 37.56 | 1,437,031 | +0.10(+0.27%) |
May 14, 2010 | 38.39 | 38.56 | 37.14 | 37.46 | 1,636,579 | -1.02(-2.65%) |
May 13, 2010 | 38.24 | 38.92 | 38.10 | 38.48 | 1,501,470 | -0.29(-0.75%) |
May 12, 2010 | 38.06 | 38.94 | 37.78 | 38.77 | 1,604,734 | +0.66(+1.73%) |
May 11, 2010 | 38.29 | 38.46 | 37.02 | 38.11 | 1,777,097 | +0.56(+1.49%) |
May 10, 2010 | 37.21 | 37.62 | 36.97 | 37.55 | 2,379,044 | +1.65(+4.60%) |
May 07, 2010 | 36.83 | 37.09 | 34.93 | 35.90 | 3,380,583 | -1.00(-2.71%) |
May 06, 2010 | 37.68 | 37.68 | 34.26 | 36.90 | 4,013,311 | -0.65(-1.73%) |
May 05, 2010 | 38.03 | 38.68 | 37.00 | 37.55 | 2,933,299 | -0.92(-2.39%) |
May 04, 2010 | 38.49 | 38.96 | 37.95 | 38.47 | 1,964,163 | -0.50(-1.28%) |
May 03, 2010 | 38.77 | 39.29 | 38.38 | 38.97 | 1,208,304 | +0.20(+0.52%) |
Apr 30, 2010 | 39.06 | 39.83 | 38.69 | 38.77 | 1,353,448 | -0.78(-1.97%) |
Apr 29, 2010 | 38.60 | 39.64 | 38.42 | 39.55 | 1,247,537 | +1.01(+2.62%) |
Apr 28, 2010 | 38.78 | 38.99 | 38.36 | 38.54 | 1,139,817 | -0.13(-0.34%) |
Apr 27, 2010 | 38.50 | 39.30 | 38.50 | 38.67 | 2,351,816 | +0.17(+0.44%) |
Apr 26, 2010 | 38.63 | 38.99 | 38.38 | 38.50 | 931,973 | -0.25(-0.65%) |
Apr 23, 2010 | 38.42 | 38.81 | 37.87 | 38.75 | 1,435,750 | +0.66(+1.73%) |
Apr 22, 2010 | 39.06 | 39.06 | 37.98 | 38.09 | 2,325,522 | -1.26(-3.20%) |
Apr 21, 2010 | 40.37 | 40.47 | 39.10 | 39.35 | 1,919,985 | -1.15(-2.84%) |
Apr 20, 2010 | 40.23 | 40.55 | 39.70 | 40.50 | 1,603,163 | +0.46(+1.15%) |
Apr 19, 2010 | 40.00 | 40.26 | 39.66 | 40.04 | 2,245,454 | +0.05(+0.13%) |
Apr 16, 2010 | 39.62 | 40.12 | 38.92 | 39.99 | 2,677,056 | +0.33(+0.83%) |
Apr 15, 2010 | 39.76 | 40.22 | 39.23 | 39.66 | 1,627,020 | -0.33(-0.83%) |
Apr 14, 2010 | 40.09 | 40.21 | 39.51 | 39.99 | 1,292,830 | -0.02(-0.05%) |
Apr 13, 2010 | 39.24 | 40.17 | 38.94 | 40.01 | 2,185,160 | +0.75(+1.91%) |
Apr 12, 2010 | 38.77 | 39.75 | 38.22 | 39.26 | 2,763,577 | -0.42(-1.06%) |
Apr 09, 2010 | 40.01 | 40.01 | 39.22 | 39.68 | 1,524,975 | -0.13(-0.33%) |
Apr 08, 2010 | 40.43 | 40.50 | 39.42 | 39.81 | 2,224,526 | -0.68(-1.68%) |
Apr 07, 2010 | 40.31 | 41.45 | 40.12 | 40.49 | 2,799,852 | +0.02(+0.05%) |
Apr 06, 2010 | 40.51 | 40.66 | 40.06 | 40.47 | 2,434,517 | -0.18(-0.44%) |
Apr 05, 2010 | 40.86 | 41.05 | 40.53 | 40.65 | 1,439,197 | -0.20(-0.49%) |
Apr 01, 2010 | 41.08 | 40.85 | 40.85 | 40.85 | 1,778,600 | -0.02(-0.05%) |
Mar 31, 2010 | 40.89 | 41.67 | 40.83 | 40.87 | 1,904,878 | +0.01(+0.02%) |
Mar 30, 2010 | 41.25 | 41.39 | 40.71 | 40.86 | 1,535,351 | -0.30(-0.73%) |
Mar 29, 2010 | 41.73 | 41.94 | 40.97 | 41.16 | 1,369,224 | -0.45(-1.08%) |
Mar 26, 2010 | 41.78 | 42.12 | 41.29 | 41.61 | 1,209,914 | +0.06(+0.14%) |
Mar 25, 2010 | 42.04 | 42.12 | 41.54 | 41.55 | 1,207,787 | -0.16(-0.38%) |
Mar 24, 2010 | 42.16 | 42.38 | 41.58 | 41.71 | 1,413,146 | -0.47(-1.11%) |
Mar 23, 2010 | 42.33 | 42.46 | 42.02 | 42.18 | 1,087,101 | -0.30(-0.71%) |
Mar 22, 2010 | 42.61 | 42.95 | 42.33 | 42.48 | 1,139,894 | -0.24(-0.56%) |
Mar 19, 2010 | 42.05 | 42.72 | 41.91 | 42.72 | 3,983,672 | +1.02(+2.45%) |
Mar 18, 2010 | 42.36 | 42.68 | 41.58 | 41.70 | 2,066,425 | -0.70(-1.65%) |
Mar 17, 2010 | 43.64 | 43.91 | 42.39 | 42.40 | 2,101,689 | -1.31(-3.00%) |
Mar 16, 2010 | 43.32 | 43.94 | 43.23 | 43.71 | 1,513,495 | +0.47(+1.09%) |
Mar 15, 2010 | 42.81 | 43.73 | 42.75 | 43.24 | 1,428,598 | -0.22(-0.51%) |
Mar 12, 2010 | 43.04 | 43.46 | 42.52 | 43.46 | 1,188,436 | +0.46(+1.07%) |
Mar 11, 2010 | 42.89 | 43.10 | 42.40 | 43.00 | 1,037,841 | -0.02(-0.05%) |
Mar 10, 2010 | 42.22 | 43.14 | 42.11 | 43.02 | 3,011,985 | +0.94(+2.23%) |
Mar 09, 2010 | 41.18 | 42.19 | 41.17 | 42.08 | 1,635,813 | +0.68(+1.64%) |
Mar 08, 2010 | 41.33 | 41.55 | 41.26 | 41.40 | 687,750 | -0.12(-0.29%) |
Mar 05, 2010 | 41.62 | 41.86 | 41.39 | 41.52 | 940,184 | -0.08(-0.19%) |
Mar 04, 2010 | 42.00 | 42.08 | 41.25 | 41.60 | 875,545 | -0.38(-0.91%) |
Mar 03, 2010 | 41.79 | 42.11 | 41.71 | 41.98 | 1,366,936 | +0.14(+0.33%) |
Mar 02, 2010 | 41.83 | 42.03 | 41.27 | 41.84 | 1,105,042 | +0.41(+0.99%) |