Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 38.34 | 38.64 | 37.80 | 38.34 | 267,744 | -0.32(-0.84%) |
May 27, 2010 | 37.95 | 38.72 | 37.79 | 38.67 | 106,760 | +1.22(+3.26%) |
May 26, 2010 | 38.04 | 38.15 | 37.26 | 37.45 | 341,090 | -0.81(-2.11%) |
May 25, 2010 | 37.50 | 38.38 | 37.32 | 38.25 | 138,639 | -0.01(-0.02%) |
May 24, 2010 | 38.36 | 38.70 | 38.24 | 38.26 | 89,663 | +0.46(+1.23%) |
May 21, 2010 | 37.00 | 38.09 | 36.94 | 37.80 | 187,096 | -0.01(-0.02%) |
May 20, 2010 | 37.82 | 38.34 | 37.60 | 37.80 | 77,666 | -0.84(-2.16%) |
May 19, 2010 | 38.84 | 38.91 | 38.29 | 38.64 | 103,951 | -0.46(-1.17%) |
May 18, 2010 | 40.15 | 40.15 | 38.91 | 39.10 | 53,004 | -0.62(-1.55%) |
May 17, 2010 | 40.22 | 40.22 | 39.03 | 39.71 | 82,049 | +0.21(+0.54%) |
May 14, 2010 | 39.50 | 40.08 | 39.22 | 39.50 | 70,289 | -0.84(-2.07%) |
May 13, 2010 | 41.04 | 41.09 | 40.33 | 40.33 | 113,572 | -0.93(-2.27%) |
May 12, 2010 | 41.48 | 41.48 | 41.05 | 41.27 | 75,315 | +0.23(+0.56%) |
May 11, 2010 | 41.11 | 41.39 | 40.91 | 41.04 | 39,716 | -0.35(-0.84%) |
May 10, 2010 | 41.25 | 41.49 | 41.20 | 41.39 | 156,737 | +3.02(+7.86%) |
May 07, 2010 | 39.53 | 39.67 | 37.49 | 38.37 | 134,689 | -0.41(-1.06%) |
May 06, 2010 | 40.42 | 40.71 | 34.20 | 38.78 | 195,018 | -1.47(-3.64%) |
May 05, 2010 | 40.52 | 40.90 | 40.25 | 40.25 | 415,436 | -0.77(-1.87%) |
May 04, 2010 | 41.82 | 41.84 | 40.76 | 41.02 | 281,898 | -1.57(-3.68%) |
May 03, 2010 | 42.22 | 42.81 | 41.63 | 42.58 | 227,094 | +0.78(+1.85%) |
Apr 30, 2010 | 42.18 | 42.42 | 41.81 | 41.81 | 72,902 | -0.37(-0.88%) |
Apr 29, 2010 | 42.45 | 42.45 | 41.95 | 42.18 | 161,703 | -0.29(-0.68%) |
Apr 28, 2010 | 42.94 | 43.02 | 42.31 | 42.47 | 139,393 | -0.39(-0.90%) |
Apr 27, 2010 | 43.56 | 43.66 | 42.70 | 42.86 | 102,568 | -0.86(-1.96%) |
Apr 26, 2010 | 43.97 | 44.07 | 43.51 | 43.72 | 73,680 | -0.35(-0.79%) |
Apr 23, 2010 | 43.62 | 44.13 | 43.62 | 44.07 | 51,077 | +0.43(+0.98%) |
Apr 22, 2010 | 43.39 | 43.71 | 43.14 | 43.64 | 50,884 | +0.12(+0.28%) |
Apr 21, 2010 | 44.00 | 44.00 | 43.38 | 43.52 | 273,232 | -0.43(-0.99%) |
Apr 20, 2010 | 44.06 | 44.06 | 43.69 | 43.95 | 66,103 | +0.34(+0.78%) |
Apr 19, 2010 | 43.58 | 43.83 | 43.15 | 43.61 | 167,588 | -0.26(-0.59%) |
Apr 16, 2010 | 44.50 | 44.50 | 43.52 | 43.87 | 222,044 | -0.62(-1.40%) |
Apr 15, 2010 | 44.45 | 44.51 | 44.16 | 44.49 | 96,841 | -0.35(-0.78%) |
Apr 14, 2010 | 44.76 | 44.85 | 44.67 | 44.84 | 52,843 | +0.09(+0.21%) |
Apr 13, 2010 | 44.73 | 44.76 | 44.46 | 44.75 | 45,388 | -0.10(-0.23%) |
Apr 12, 2010 | 44.77 | 44.89 | 44.64 | 44.85 | 39,553 | +0.24(+0.53%) |
Apr 09, 2010 | 44.51 | 44.66 | 44.42 | 44.61 | 29,062 | +0.31(+0.70%) |
Apr 08, 2010 | 44.51 | 44.54 | 44.06 | 44.30 | 176,663 | -0.39(-0.87%) |
Apr 07, 2010 | 45.20 | 45.20 | 44.57 | 44.69 | 98,287 | -0.84(-1.84%) |
Apr 06, 2010 | 45.37 | 45.52 | 45.16 | 45.52 | 42,329 | -0.04(-0.08%) |
Apr 05, 2010 | 45.41 | 45.60 | 45.06 | 45.56 | 96,445 | +0.62(+1.39%) |
Apr 01, 2010 | 45.01 | 44.94 | 44.94 | 44.94 | 158,023 | +0.21(+0.46%) |
Mar 31, 2010 | 44.95 | 45.08 | 44.67 | 44.73 | 148,549 | -0.23(-0.51%) |
Mar 30, 2010 | 45.31 | 45.36 | 44.56 | 44.96 | 198,651 | -0.33(-0.74%) |
Mar 29, 2010 | 44.93 | 45.36 | 44.93 | 45.30 | 200,974 | +0.58(+1.29%) |
Mar 26, 2010 | 44.82 | 46.12 | 44.57 | 44.72 | 69,876 | +0.16(+0.36%) |
Mar 25, 2010 | 44.82 | 44.99 | 44.56 | 44.56 | 67,713 | +0.00(+0.00%) |
Mar 24, 2010 | 44.78 | 44.92 | 44.54 | 44.56 | 291,245 | -0.17(-0.37%) |
Mar 23, 2010 | 44.73 | 44.87 | 44.50 | 44.73 | 47,230 | +0.46(+1.05%) |
Mar 22, 2010 | 44.04 | 44.40 | 43.93 | 44.26 | 30,459 | +0.07(+0.15%) |
Mar 19, 2010 | 44.76 | 44.76 | 44.09 | 44.19 | 45,887 | -0.26(-0.58%) |
Mar 18, 2010 | 44.71 | 44.71 | 44.26 | 44.45 | 52,335 | -0.08(-0.17%) |
Mar 17, 2010 | 44.48 | 44.68 | 44.38 | 44.53 | 81,007 | +0.17(+0.38%) |
Mar 16, 2010 | 44.19 | 44.36 | 43.93 | 44.36 | 42,143 | +0.23(+0.52%) |
Mar 15, 2010 | 44.08 | 44.27 | 44.01 | 44.13 | 76,981 | -0.30(-0.68%) |
Mar 12, 2010 | 44.67 | 44.68 | 44.36 | 44.44 | 44,849 | +0.03(+0.07%) |
Mar 11, 2010 | 44.06 | 44.41 | 43.85 | 44.41 | 57,727 | +0.46(+1.05%) |
Mar 10, 2010 | 43.76 | 44.04 | 43.72 | 43.94 | 59,557 | +0.38(+0.87%) |
Mar 09, 2010 | 43.50 | 43.77 | 43.34 | 43.56 | 358,859 | -0.08(-0.19%) |
Mar 08, 2010 | 44.04 | 44.04 | 43.46 | 43.65 | 94,046 | -0.40(-0.90%) |
Mar 05, 2010 | 43.88 | 44.06 | 43.68 | 44.04 | 90,582 | +0.54(+1.24%) |
Mar 04, 2010 | 43.45 | 43.57 | 43.19 | 43.50 | 72,127 | +0.51(+1.18%) |
Mar 03, 2010 | 43.39 | 43.39 | 42.99 | 42.99 | 134,811 | -0.17(-0.40%) |
Mar 02, 2010 | 43.00 | 43.39 | 42.92 | 43.17 | 175,258 | +0.31(+0.73%) |