Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 38.62 | 39.09 | 38.47 | 38.62 | 301,392 | -0.48(-1.23%) |
May 27, 2010 | 38.54 | 39.11 | 38.43 | 39.10 | 341,497 | +1.27(+3.36%) |
May 26, 2010 | 38.28 | 38.61 | 37.73 | 37.83 | 868,892 | -0.21(-0.55%) |
May 25, 2010 | 37.02 | 38.04 | 36.79 | 38.04 | 684,752 | +0.05(+0.14%) |
May 24, 2010 | 38.28 | 38.57 | 37.96 | 37.98 | 411,012 | -0.50(-1.29%) |
May 21, 2010 | 37.35 | 38.58 | 37.23 | 38.48 | 813,740 | +0.57(+1.51%) |
May 20, 2010 | 38.10 | 38.71 | 37.90 | 37.90 | 128 | -1.52(-3.85%) |
May 19, 2010 | 39.42 | 39.77 | 38.93 | 39.42 | 467,199 | -0.26(-0.64%) |
May 18, 2010 | 40.57 | 40.66 | 39.54 | 39.68 | 515 | -0.54(-1.33%) |
May 17, 2010 | 40.28 | 40.39 | 39.45 | 40.21 | 253,722 | +0.00(+0.00%) |
May 14, 2010 | 40.21 | 40.67 | 39.88 | 40.21 | 191,918 | -0.75(-1.84%) |
May 13, 2010 | 41.38 | 41.55 | 40.94 | 40.97 | 221,054 | -0.50(-1.22%) |
May 12, 2010 | 41.05 | 41.52 | 40.97 | 41.47 | 267,371 | +0.63(+1.54%) |
May 11, 2010 | 41.13 | 41.38 | 40.80 | 40.84 | 276,072 | -0.15(-0.36%) |
May 10, 2010 | 40.95 | 41.00 | 40.53 | 40.99 | 356,414 | +1.80(+4.59%) |
May 07, 2010 | 39.73 | 40.11 | 38.67 | 39.19 | 775,104 | -0.68(-1.71%) |
May 06, 2010 | 41.05 | 41.26 | 37.38 | 39.87 | 257 | -1.33(-3.24%) |
May 05, 2010 | 41.25 | 41.59 | 41.00 | 41.21 | 447,050 | -0.32(-0.77%) |
May 04, 2010 | 42.07 | 42.08 | 41.30 | 41.52 | 247,290 | -0.99(-2.33%) |
May 03, 2010 | 42.21 | 42.64 | 42.14 | 42.52 | 183,701 | +0.52(+1.24%) |
Apr 30, 2010 | 42.74 | 42.74 | 41.98 | 42.00 | 215,127 | -0.72(-1.69%) |
Apr 29, 2010 | 42.46 | 42.80 | 42.45 | 42.72 | 310,756 | +0.57(+1.36%) |
Apr 28, 2010 | 42.11 | 42.28 | 41.80 | 42.14 | 307,067 | +0.24(+0.57%) |
Apr 27, 2010 | 42.65 | 42.87 | 41.83 | 41.90 | 390,004 | -0.96(-2.24%) |
Apr 26, 2010 | 43.12 | 43.16 | 42.84 | 42.87 | 1,747,587 | -0.19(-0.45%) |
Apr 23, 2010 | 42.71 | 43.07 | 42.67 | 43.06 | 168,727 | +0.29(+0.69%) |
Apr 22, 2010 | 42.35 | 42.81 | 42.09 | 42.76 | 374,732 | +0.13(+0.31%) |
Apr 21, 2010 | 42.75 | 42.82 | 42.41 | 42.63 | 242,829 | -0.05(-0.11%) |
Apr 20, 2010 | 42.59 | 42.73 | 42.44 | 42.68 | 184,677 | +0.36(+0.86%) |
Apr 19, 2010 | 42.06 | 42.34 | 41.87 | 42.32 | 172,197 | +0.13(+0.31%) |
Apr 16, 2010 | 42.71 | 42.76 | 41.97 | 42.18 | 251,761 | -0.67(-1.57%) |
Apr 15, 2010 | 42.77 | 42.94 | 42.73 | 42.86 | 239,858 | +0.05(+0.11%) |
Apr 14, 2010 | 42.47 | 42.83 | 42.47 | 42.81 | 259,080 | +0.47(+1.12%) |
Apr 13, 2010 | 42.28 | 42.41 | 42.05 | 42.34 | 166,327 | +0.02(+0.04%) |
Apr 12, 2010 | 42.27 | 42.41 | 42.25 | 42.32 | 152,349 | +0.10(+0.24%) |
Apr 09, 2010 | 42.06 | 42.25 | 41.98 | 42.22 | 123,126 | +0.26(+0.61%) |
Apr 08, 2010 | 41.69 | 42.02 | 41.56 | 41.97 | 180,502 | +0.14(+0.33%) |
Apr 07, 2010 | 42.00 | 42.08 | 41.65 | 41.83 | 209,497 | -0.24(-0.57%) |
Apr 06, 2010 | 41.85 | 42.14 | 41.81 | 42.07 | 184,089 | +0.11(+0.26%) |
Apr 05, 2010 | 41.78 | 41.99 | 41.66 | 41.96 | 208,097 | +0.33(+0.80%) |
Apr 01, 2010 | 41.62 | 41.63 | 41.63 | 41.63 | 226,110 | +0.33(+0.79%) |
Mar 31, 2010 | 41.31 | 41.50 | 41.18 | 41.30 | 110,447 | -0.15(-0.36%) |
Mar 30, 2010 | 41.47 | 41.59 | 41.28 | 41.45 | 398,994 | +0.02(+0.06%) |
Mar 29, 2010 | 41.36 | 41.46 | 41.28 | 41.42 | 129,579 | +0.24(+0.58%) |
Mar 26, 2010 | 41.26 | 41.43 | 40.99 | 41.18 | 208,702 | +0.03(+0.08%) |
Mar 25, 2010 | 41.55 | 41.68 | 41.12 | 41.15 | 217,642 | -0.09(-0.22%) |
Mar 24, 2010 | 41.27 | 41.43 | 41.18 | 41.24 | 132,949 | -0.23(-0.55%) |
Mar 23, 2010 | 41.23 | 41.49 | 41.10 | 41.47 | 144,412 | +0.33(+0.81%) |
Mar 22, 2010 | 40.68 | 41.22 | 40.65 | 41.14 | 123,578 | +0.23(+0.57%) |
Mar 19, 2010 | 41.28 | 41.28 | 40.78 | 40.91 | 207,569 | -0.25(-0.60%) |
Mar 18, 2010 | 41.19 | 41.26 | 41.01 | 41.16 | 261,381 | -0.04(-0.09%) |
Mar 17, 2010 | 41.07 | 41.34 | 41.07 | 41.19 | 343,139 | +0.24(+0.58%) |
Mar 16, 2010 | 40.75 | 40.98 | 40.62 | 40.95 | 137,601 | +0.36(+0.87%) |
Mar 15, 2010 | 40.39 | 40.64 | 40.38 | 40.60 | 157,688 | -0.03(-0.08%) |
Mar 12, 2010 | 40.79 | 40.81 | 40.51 | 40.63 | 143,097 | +0.03(+0.08%) |
Mar 11, 2010 | 40.35 | 40.62 | 40.23 | 40.60 | 123,251 | +0.15(+0.38%) |
Mar 10, 2010 | 40.28 | 40.55 | 40.27 | 40.45 | 206,309 | +0.20(+0.48%) |
Mar 09, 2010 | 40.07 | 40.43 | 40.07 | 40.25 | 143,936 | +0.08(+0.21%) |
Mar 08, 2010 | 40.17 | 40.28 | 40.11 | 40.17 | 286,805 | +0.02(+0.06%) |
Mar 05, 2010 | 39.85 | 40.20 | 39.76 | 40.14 | 217,798 | +0.55(+1.39%) |
Mar 04, 2010 | 39.56 | 39.67 | 39.40 | 39.60 | 675,093 | +0.11(+0.27%) |
Mar 03, 2010 | 39.55 | 39.74 | 39.41 | 39.49 | 164,562 | +0.04(+0.10%) |
Mar 02, 2010 | 39.53 | 39.64 | 39.41 | 39.45 | 146,453 | +0.10(+0.26%) |