Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 38.53 | 39.01 | 38.37 | 38.53 | 628,797 | -0.51(-1.30%) |
May 27, 2010 | 38.43 | 39.05 | 38.30 | 39.04 | 683,721 | +1.27(+3.37%) |
May 26, 2010 | 38.28 | 38.48 | 37.65 | 37.77 | 1,345,400 | -0.18(-0.48%) |
May 25, 2010 | 36.85 | 37.95 | 36.67 | 37.95 | 1,369,972 | +0.07(+0.17%) |
May 24, 2010 | 38.31 | 38.49 | 37.81 | 37.89 | 1,086,140 | -0.55(-1.44%) |
May 21, 2010 | 37.29 | 38.50 | 37.14 | 38.44 | 1,874,321 | -0.09(-0.22%) |
May 20, 2010 | 38.08 | 38.68 | 37.78 | 38.52 | 2,049,778 | -0.88(-2.24%) |
May 19, 2010 | 39.26 | 39.69 | 38.88 | 39.41 | 1,458,259 | -0.15(-0.39%) |
May 18, 2010 | 40.55 | 40.57 | 39.40 | 39.56 | 1,123,028 | -0.72(-1.79%) |
May 17, 2010 | 40.24 | 40.31 | 39.38 | 40.28 | 2,069,225 | +0.16(+0.40%) |
May 14, 2010 | 40.12 | 40.63 | 39.78 | 40.12 | 677,408 | -0.74(-1.81%) |
May 13, 2010 | 41.31 | 41.41 | 40.83 | 40.86 | 589,993 | -0.47(-1.14%) |
May 12, 2010 | 41.07 | 41.41 | 40.94 | 41.33 | 479,235 | +0.43(+1.05%) |
May 11, 2010 | 41.20 | 41.43 | 40.80 | 40.90 | 1,983,719 | -0.01(-0.04%) |
May 10, 2010 | 40.66 | 40.97 | 40.47 | 40.92 | 1,387,706 | +1.64(+4.18%) |
May 07, 2010 | 39.83 | 40.14 | 38.72 | 39.28 | 2,150,085 | -0.53(-1.33%) |
May 06, 2010 | 39.81 | 41.22 | 0.0001 | 39.81 | 962 | -1.24(-3.01%) |
May 05, 2010 | 41.26 | 41.58 | 41.01 | 41.04 | 1,069,586 | -0.41(-0.98%) |
May 04, 2010 | 41.95 | 41.96 | 41.25 | 41.45 | 945,229 | -0.97(-2.30%) |
May 03, 2010 | 42.07 | 42.51 | 42.01 | 42.42 | 707,505 | +0.57(+1.37%) |
Apr 30, 2010 | 42.50 | 42.60 | 41.81 | 41.85 | 486,699 | -0.68(-1.61%) |
Apr 29, 2010 | 42.21 | 42.63 | 42.18 | 42.53 | 426,628 | +0.60(+1.44%) |
Apr 28, 2010 | 41.75 | 42.03 | 41.56 | 41.93 | 649,425 | +0.40(+0.96%) |
Apr 27, 2010 | 42.38 | 42.55 | 41.43 | 41.53 | 1,073,356 | -1.07(-2.51%) |
Apr 26, 2010 | 42.90 | 42.92 | 42.56 | 42.60 | 1,396,394 | -0.28(-0.64%) |
Apr 23, 2010 | 42.50 | 42.87 | 42.39 | 42.87 | 1,047,820 | +0.30(+0.70%) |
Apr 22, 2010 | 42.15 | 42.62 | 41.94 | 42.58 | 721,459 | +0.13(+0.31%) |
Apr 21, 2010 | 42.64 | 42.71 | 42.19 | 42.45 | 283,666 | -0.15(-0.34%) |
Apr 20, 2010 | 42.47 | 42.61 | 42.34 | 42.59 | 422,234 | +0.42(+1.00%) |
Apr 19, 2010 | 41.81 | 42.21 | 41.67 | 42.17 | 415,477 | +0.20(+0.49%) |
Apr 16, 2010 | 42.61 | 42.66 | 41.74 | 41.97 | 667,363 | -0.79(-1.85%) |
Apr 15, 2010 | 42.69 | 42.87 | 42.64 | 42.76 | 448,319 | +0.02(+0.05%) |
Apr 14, 2010 | 42.38 | 42.74 | 42.29 | 42.74 | 339,174 | +0.55(+1.29%) |
Apr 13, 2010 | 42.10 | 42.25 | 41.91 | 42.19 | 352,285 | +0.01(+0.02%) |
Apr 12, 2010 | 42.15 | 42.28 | 42.09 | 42.18 | 308,308 | +0.10(+0.24%) |
Apr 09, 2010 | 41.94 | 42.08 | 41.82 | 42.08 | 578,580 | +0.25(+0.61%) |
Apr 08, 2010 | 41.51 | 41.89 | 41.37 | 41.83 | 498,676 | +0.18(+0.44%) |
Apr 07, 2010 | 41.81 | 41.89 | 41.45 | 41.65 | 1,310,934 | -0.23(-0.54%) |
Apr 06, 2010 | 41.57 | 41.91 | 41.57 | 41.87 | 941,379 | +0.15(+0.35%) |
Apr 05, 2010 | 41.59 | 41.73 | 41.43 | 41.73 | 781,875 | +0.31(+0.74%) |
Apr 01, 2010 | 41.38 | 41.42 | 41.42 | 41.42 | 962,244 | +0.37(+0.90%) |
Mar 31, 2010 | 41.05 | 41.23 | 40.90 | 41.05 | 411,297 | -0.16(-0.39%) |
Mar 30, 2010 | 41.29 | 41.37 | 41.06 | 41.21 | 487,765 | -0.02(-0.05%) |
Mar 29, 2010 | 41.25 | 41.30 | 41.06 | 41.23 | 686,110 | +0.23(+0.55%) |
Mar 26, 2010 | 41.12 | 41.33 | 40.85 | 41.01 | 560,646 | +0.00(+0.00%) |
Mar 25, 2010 | 41.38 | 41.52 | 40.95 | 41.01 | 575,335 | -0.06(-0.14%) |
Mar 24, 2010 | 41.03 | 41.24 | 40.98 | 41.06 | 521,379 | -0.17(-0.42%) |
Mar 23, 2010 | 40.98 | 41.25 | 40.85 | 41.24 | 525,706 | +0.34(+0.83%) |
Mar 22, 2010 | 40.40 | 40.93 | 40.39 | 40.90 | 746,843 | +0.24(+0.59%) |
Mar 19, 2010 | 40.95 | 41.03 | 40.52 | 40.66 | 403,426 | -0.24(-0.58%) |
Mar 18, 2010 | 40.90 | 40.98 | 40.70 | 40.90 | 311,029 | -0.02(-0.05%) |
Mar 17, 2010 | 40.79 | 41.03 | 40.72 | 40.92 | 422,087 | +0.28(+0.68%) |
Mar 16, 2010 | 40.43 | 40.66 | 40.29 | 40.64 | 568,149 | +0.38(+0.95%) |
Mar 15, 2010 | 40.01 | 40.27 | 39.99 | 40.26 | 342,232 | +0.10(+0.25%) |
Mar 12, 2010 | 40.41 | 40.41 | 40.06 | 40.16 | 343,697 | -0.07(-0.18%) |
Mar 11, 2010 | 39.98 | 40.23 | 39.81 | 40.23 | 475,569 | +0.20(+0.49%) |
Mar 10, 2010 | 39.90 | 40.17 | 39.85 | 40.03 | 446,509 | +0.20(+0.50%) |
Mar 09, 2010 | 39.60 | 40.00 | 39.60 | 39.83 | 519,805 | +0.11(+0.28%) |
Mar 08, 2010 | 39.80 | 39.89 | 39.72 | 39.72 | 415,608 | -0.05(-0.13%) |
Mar 05, 2010 | 39.49 | 39.78 | 39.33 | 39.77 | 575,087 | +0.58(+1.48%) |
Mar 04, 2010 | 39.14 | 39.22 | 38.99 | 39.19 | 955,244 | +0.20(+0.50%) |
Mar 03, 2010 | 39.06 | 39.29 | 38.95 | 39.00 | 634,622 | +0.00(+0.00%) |
Mar 02, 2010 | 39.09 | 39.20 | 38.96 | 39.00 | 534,802 | +0.07(+0.19%) |