Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 39.82 | 39.82 | 39.09 | 39.82 | 16,595 | -0.31(-0.77%) |
May 27, 2010 | 39.40 | 40.19 | 39.10 | 40.13 | 22,600 | +1.28(+3.29%) |
May 26, 2010 | 38.85 | 40.81 | 38.63 | 38.85 | 329 | +0.02(+0.05%) |
May 25, 2010 | 38.65 | 38.95 | 38.54 | 38.83 | 23,388 | -0.26(-0.67%) |
May 24, 2010 | 40.26 | 40.67 | 38.91 | 39.09 | 16,130 | -1.13(-2.81%) |
May 21, 2010 | 39.24 | 40.52 | 38.62 | 40.22 | 35,436 | +0.97(+2.47%) |
May 20, 2010 | 40.35 | 40.69 | 39.25 | 39.25 | 23,928 | -2.75(-6.55%) |
May 19, 2010 | 41.85 | 42.45 | 41.81 | 42.00 | 17,151 | +0.09(+0.21%) |
May 18, 2010 | 43.69 | 43.69 | 41.81 | 41.91 | 11,659 | -1.10(-2.56%) |
May 17, 2010 | 42.38 | 43.01 | 42.08 | 43.01 | 21,886 | +0.99(+2.36%) |
May 14, 2010 | 42.02 | 42.67 | 40.89 | 42.02 | 17,689 | -0.73(-1.71%) |
May 13, 2010 | 43.25 | 43.25 | 42.11 | 42.75 | 19,740 | -0.69(-1.59%) |
May 12, 2010 | 41.98 | 43.48 | 41.75 | 43.44 | 24,448 | +1.81(+4.35%) |
May 11, 2010 | 41.98 | 42.87 | 41.53 | 41.63 | 31,003 | +0.80(+1.96%) |
May 10, 2010 | 40.50 | 40.83 | 39.92 | 40.83 | 31,692 | +2.23(+5.78%) |
May 07, 2010 | 38.70 | 38.96 | 38.20 | 38.60 | 25,604 | -0.20(-0.52%) |
May 06, 2010 | 39.70 | 39.77 | 37.67 | 38.80 | 21,409 | -0.95(-2.39%) |
May 05, 2010 | 40.55 | 40.55 | 39.60 | 39.75 | 16,171 | -0.42(-1.05%) |
May 04, 2010 | 40.99 | 40.99 | 39.28 | 40.17 | 22,292 | -1.05(-2.55%) |
May 03, 2010 | 40.62 | 41.22 | 40.47 | 41.22 | 12,720 | +0.60(+1.48%) |
Apr 30, 2010 | 41.75 | 41.99 | 40.35 | 40.62 | 36,753 | -1.38(-3.29%) |
Apr 29, 2010 | 41.01 | 42.00 | 40.62 | 42.00 | 28,690 | +1.36(+3.35%) |
Apr 28, 2010 | 39.97 | 41.22 | 39.91 | 40.64 | 47,518 | +0.67(+1.68%) |
Apr 27, 2010 | 40.35 | 40.63 | 39.52 | 39.97 | 25,651 | -0.42(-1.04%) |
Apr 26, 2010 | 40.44 | 41.27 | 40.32 | 40.39 | 18,766 | -0.05(-0.12%) |
Apr 23, 2010 | 39.76 | 40.53 | 39.40 | 40.44 | 18,389 | +0.72(+1.81%) |
Apr 22, 2010 | 39.10 | 39.72 | 38.88 | 39.72 | 16,262 | +0.57(+1.46%) |
Apr 21, 2010 | 38.46 | 39.16 | 38.46 | 39.15 | 13,416 | +0.70(+1.82%) |
Apr 20, 2010 | 37.90 | 38.53 | 37.75 | 38.45 | 10,509 | +0.54(+1.42%) |
Apr 19, 2010 | 37.63 | 38.13 | 37.63 | 37.91 | 17,599 | +0.17(+0.45%) |
Apr 16, 2010 | 38.13 | 38.20 | 37.57 | 37.74 | 15,384 | -0.29(-0.76%) |
Apr 15, 2010 | 37.97 | 38.14 | 37.86 | 38.03 | 8,008 | -0.04(-0.11%) |
Apr 14, 2010 | 37.55 | 38.33 | 37.40 | 38.07 | 17,135 | +0.44(+1.17%) |
Apr 13, 2010 | 37.58 | 37.74 | 37.58 | 37.63 | 7,274 | -0.13(-0.34%) |
Apr 12, 2010 | 37.63 | 37.97 | 37.50 | 37.76 | 5,891 | +0.21(+0.56%) |
Apr 09, 2010 | 37.70 | 37.73 | 37.31 | 37.55 | 7,728 | -0.26(-0.69%) |
Apr 08, 2010 | 37.25 | 37.89 | 37.25 | 37.81 | 6,013 | +0.56(+1.50%) |
Apr 07, 2010 | 37.10 | 37.31 | 36.95 | 37.25 | 17,352 | +0.03(+0.08%) |
Apr 06, 2010 | 36.85 | 37.24 | 36.75 | 37.22 | 5,275 | +0.15(+0.40%) |
Apr 05, 2010 | 36.58 | 37.14 | 36.58 | 37.07 | 15,358 | +0.55(+1.51%) |
Apr 01, 2010 | 36.75 | 36.52 | 36.52 | 36.52 | 10,500 | +0.04(+0.11%) |
Mar 31, 2010 | 36.69 | 37.10 | 36.40 | 36.48 | 16,969 | -0.40(-1.08%) |
Mar 30, 2010 | 37.18 | 37.23 | 36.34 | 36.88 | 24,638 | -0.11(-0.30%) |
Mar 29, 2010 | 37.72 | 37.92 | 36.73 | 36.99 | 32,563 | -0.76(-2.01%) |
Mar 26, 2010 | 38.19 | 38.27 | 37.60 | 37.75 | 12,295 | -0.36(-0.94%) |
Mar 25, 2010 | 38.75 | 38.89 | 38.11 | 38.11 | 8,821 | -0.35(-0.91%) |
Mar 24, 2010 | 39.05 | 39.05 | 38.41 | 38.46 | 14,714 | -0.59(-1.51%) |
Mar 23, 2010 | 38.90 | 39.15 | 38.36 | 39.05 | 10,257 | +0.06(+0.15%) |
Mar 22, 2010 | 38.17 | 39.04 | 37.67 | 38.99 | 15,613 | +0.62(+1.62%) |
Mar 19, 2010 | 38.70 | 38.71 | 37.52 | 38.37 | 32,782 | -0.05(-0.13%) |
Mar 18, 2010 | 38.63 | 38.74 | 38.36 | 38.42 | 8,949 | -0.03(-0.08%) |
Mar 17, 2010 | 38.00 | 39.20 | 37.71 | 38.45 | 11,279 | +0.45(+1.18%) |
Mar 16, 2010 | 38.14 | 38.14 | 37.69 | 38.00 | 17,473 | -0.14(-0.37%) |
Mar 15, 2010 | 38.01 | 38.27 | 37.90 | 38.14 | 12,931 | +0.16(+0.42%) |
Mar 12, 2010 | 38.72 | 38.72 | 37.57 | 37.98 | 14,186 | -0.55(-1.43%) |
Mar 11, 2010 | 38.25 | 38.70 | 38.25 | 38.53 | 10,034 | +0.03(+0.08%) |
Mar 10, 2010 | 38.49 | 38.75 | 38.39 | 38.50 | 24,771 | -0.10(-0.26%) |
Mar 09, 2010 | 38.32 | 38.83 | 38.05 | 38.60 | 16,662 | +0.11(+0.29%) |
Mar 08, 2010 | 38.00 | 38.53 | 38.00 | 38.49 | 13,059 | +0.43(+1.13%) |
Mar 05, 2010 | 36.90 | 38.06 | 36.73 | 38.06 | 20,362 | +0.91(+2.45%) |
Mar 04, 2010 | 37.39 | 37.57 | 36.75 | 37.15 | 14,140 | -0.24(-0.64%) |
Mar 03, 2010 | 37.12 | 37.75 | 36.95 | 37.39 | 14,386 | -0.02(-0.05%) |
Mar 02, 2010 | 36.65 | 37.47 | 36.48 | 37.41 | 40,720 | +0.72(+1.96%) |