Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.13 | 42.57 | 41.84 | 42.13 | 15,758 | -0.46(-1.08%) |
May 27, 2010 | 41.91 | 42.59 | 41.90 | 42.59 | 5,566 | +1.78(+4.36%) |
May 26, 2010 | 41.30 | 41.67 | 40.69 | 40.81 | 20,261 | +0.22(+0.54%) |
May 25, 2010 | 39.72 | 40.61 | 39.14 | 40.59 | 21,700 | -0.23(-0.56%) |
May 24, 2010 | 41.17 | 41.41 | 40.81 | 40.81 | 28,141 | -0.43(-1.04%) |
May 21, 2010 | 39.91 | 41.45 | 39.77 | 41.24 | 42,091 | +0.68(+1.69%) |
May 20, 2010 | 40.78 | 41.55 | 40.56 | 40.56 | 30,649 | -1.98(-4.66%) |
May 19, 2010 | 43.07 | 43.43 | 42.08 | 42.54 | 45,778 | -0.74(-1.72%) |
May 18, 2010 | 44.58 | 44.58 | 43.12 | 43.28 | 12,748 | -0.78(-1.77%) |
May 17, 2010 | 44.23 | 44.40 | 43.17 | 44.07 | 46,320 | +0.16(+0.36%) |
May 14, 2010 | 43.91 | 44.69 | 43.59 | 43.91 | 22,631 | -1.03(-2.30%) |
May 13, 2010 | 45.30 | 45.70 | 44.94 | 44.94 | 19,915 | -0.45(-1.00%) |
May 12, 2010 | 44.49 | 45.39 | 44.39 | 45.39 | 20,602 | +1.21(+2.75%) |
May 11, 2010 | 44.34 | 44.59 | 44.18 | 44.18 | 15,821 | +0.47(+1.07%) |
May 10, 2010 | 43.54 | 43.71 | 43.31 | 43.71 | 16,601 | +2.15(+5.17%) |
May 07, 2010 | 42.59 | 42.66 | 41.31 | 41.56 | 35,826 | -1.36(-3.17%) |
May 06, 2010 | 44.18 | 44.60 | 41.31 | 42.92 | 54,886 | -1.51(-3.40%) |
May 05, 2010 | 44.43 | 45.09 | 44.31 | 44.43 | 32,303 | -0.54(-1.20%) |
May 04, 2010 | 45.87 | 45.87 | 44.95 | 44.97 | 47,679 | -1.55(-3.34%) |
May 03, 2010 | 45.80 | 46.53 | 45.80 | 46.53 | 78,760 | +0.96(+2.11%) |
Apr 30, 2010 | 46.87 | 46.89 | 45.57 | 45.57 | 111,545 | -1.28(-2.73%) |
Apr 29, 2010 | 46.20 | 46.84 | 46.20 | 46.84 | 4,978 | +1.03(+2.25%) |
Apr 28, 2010 | 45.91 | 46.08 | 45.82 | 45.82 | 4,648 | -0.01(-0.02%) |
Apr 27, 2010 | 46.75 | 47.08 | 45.82 | 45.82 | 9,124 | -1.17(-2.49%) |
Apr 26, 2010 | 47.22 | 47.39 | 46.99 | 46.99 | 12,014 | -0.07(-0.14%) |
Apr 23, 2010 | 46.79 | 47.12 | 46.66 | 47.06 | 4,622 | +0.36(+0.77%) |
Apr 22, 2010 | 45.71 | 46.74 | 45.58 | 46.70 | 8,172 | +0.65(+1.40%) |
Apr 21, 2010 | 45.89 | 46.06 | 45.82 | 46.06 | 4,355 | +0.23(+0.51%) |
Apr 20, 2010 | 45.44 | 45.82 | 45.44 | 45.82 | 11,038 | +0.65(+1.43%) |
Apr 19, 2010 | 45.12 | 45.54 | 44.68 | 45.18 | 9,829 | -0.25(-0.55%) |
Apr 16, 2010 | 45.93 | 46.00 | 45.03 | 45.42 | 11,397 | -0.61(-1.32%) |
Apr 15, 2010 | 45.94 | 46.12 | 45.90 | 46.03 | 13,411 | +0.10(+0.21%) |
Apr 14, 2010 | 45.27 | 45.94 | 45.27 | 45.94 | 9,001 | +0.95(+2.10%) |
Apr 13, 2010 | 44.73 | 44.99 | 44.62 | 44.99 | 11,749 | +0.11(+0.23%) |
Apr 12, 2010 | 44.82 | 44.94 | 44.71 | 44.88 | 8,850 | +0.19(+0.42%) |
Apr 09, 2010 | 44.47 | 44.70 | 44.32 | 44.70 | 13,306 | +0.31(+0.70%) |
Apr 08, 2010 | 44.22 | 44.41 | 43.98 | 44.39 | 4,851 | -0.00(-0.00%) |
Apr 07, 2010 | 44.58 | 44.64 | 44.23 | 44.39 | 5,509 | -0.10(-0.22%) |
Apr 06, 2010 | 44.10 | 44.48 | 44.10 | 44.48 | 21,117 | +0.37(+0.83%) |
Apr 05, 2010 | 43.63 | 44.16 | 43.60 | 44.12 | 2,982 | +0.68(+1.56%) |
Apr 01, 2010 | 43.32 | 43.44 | 43.44 | 43.44 | 3,195 | +0.19(+0.44%) |
Mar 31, 2010 | 43.18 | 43.58 | 43.18 | 43.25 | 10,162 | -0.08(-0.18%) |
Mar 30, 2010 | 43.44 | 43.57 | 43.11 | 43.33 | 5,014 | +0.08(+0.19%) |
Mar 29, 2010 | 43.25 | 43.34 | 43.09 | 43.25 | 23,339 | +0.18(+0.42%) |
Mar 26, 2010 | 43.26 | 43.43 | 42.90 | 43.07 | 4,731 | -0.17(-0.40%) |
Mar 25, 2010 | 43.84 | 43.92 | 43.24 | 43.24 | 3,440 | -0.14(-0.33%) |
Mar 24, 2010 | 43.63 | 43.68 | 43.38 | 43.38 | 7,686 | -0.41(-0.93%) |
Mar 23, 2010 | 43.45 | 43.80 | 43.19 | 43.79 | 8,735 | +0.49(+1.13%) |
Mar 22, 2010 | 42.38 | 43.30 | 42.38 | 43.30 | 7,523 | +0.61(+1.43%) |
Mar 19, 2010 | 43.25 | 43.25 | 42.63 | 42.69 | 5,911 | -0.63(-1.44%) |
Mar 18, 2010 | 43.39 | 43.50 | 43.19 | 43.32 | 2,264 | -0.16(-0.37%) |
Mar 17, 2010 | 43.36 | 43.64 | 43.36 | 43.48 | 5,736 | +0.57(+1.32%) |
Mar 16, 2010 | 42.73 | 42.96 | 42.73 | 42.91 | 1,507 | +0.32(+0.75%) |
Mar 15, 2010 | 42.50 | 42.59 | 42.50 | 42.59 | 92,347 | -0.22(-0.53%) |
Mar 12, 2010 | 43.05 | 43.05 | 42.60 | 42.81 | 3,887 | +0.22(+0.52%) |
Mar 11, 2010 | 42.46 | 42.59 | 42.46 | 42.59 | 1,492 | -0.03(-0.08%) |
Mar 10, 2010 | 42.39 | 42.74 | 42.39 | 42.62 | 5,176 | +0.10(+0.24%) |
Mar 09, 2010 | 42.16 | 42.54 | 42.16 | 42.52 | 3,406 | +0.32(+0.76%) |
Mar 08, 2010 | 42.13 | 42.21 | 42.06 | 42.20 | 3,532 | +0.13(+0.32%) |
Mar 05, 2010 | 41.53 | 42.09 | 41.53 | 42.06 | 1,292 | +0.88(+2.13%) |
Mar 04, 2010 | 41.17 | 41.19 | 41.17 | 41.19 | 588 | +0.05(+0.11%) |
Mar 03, 2010 | 41.05 | 41.27 | 40.97 | 41.14 | 8,698 | +0.15(+0.37%) |
Mar 02, 2010 | 40.85 | 41.12 | 40.85 | 40.99 | 6,886 | +0.37(+0.90%) |