Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 39.69 | 40.60 | 39.13 | 39.69 | 38,429 | -0.61(-1.52%) |
May 27, 2010 | 39.85 | 40.41 | 39.35 | 40.30 | 57,020 | +1.17(+2.98%) |
May 26, 2010 | 38.19 | 39.71 | 38.02 | 39.13 | 66,833 | +1.25(+3.30%) |
May 25, 2010 | 37.49 | 38.32 | 36.63 | 37.88 | 55,259 | -0.61(-1.59%) |
May 24, 2010 | 38.91 | 39.32 | 37.96 | 38.49 | 88,193 | -0.33(-0.86%) |
May 21, 2010 | 36.94 | 39.02 | 36.94 | 38.82 | 103,378 | +1.67(+4.48%) |
May 20, 2010 | 37.60 | 37.80 | 37.13 | 37.16 | 106,804 | -1.11(-2.90%) |
May 19, 2010 | 39.30 | 39.52 | 37.67 | 38.27 | 89,862 | -1.08(-2.75%) |
May 18, 2010 | 39.02 | 39.99 | 38.05 | 39.35 | 146,698 | +2.06(+5.51%) |
May 17, 2010 | 36.94 | 37.41 | 36.60 | 37.30 | 92,150 | +0.31(+0.83%) |
May 14, 2010 | 36.99 | 37.35 | 36.24 | 36.99 | 85,508 | -0.36(-0.97%) |
May 13, 2010 | 38.24 | 38.24 | 37.13 | 37.35 | 75,923 | -0.67(-1.75%) |
May 12, 2010 | 38.02 | 38.77 | 37.82 | 38.02 | 78,806 | -0.06(-0.15%) |
May 11, 2010 | 38.41 | 38.80 | 38.05 | 38.07 | 70,032 | +0.03(+0.07%) |
May 10, 2010 | 37.77 | 38.10 | 37.55 | 38.05 | 108,767 | +1.67(+4.58%) |
May 07, 2010 | 41.32 | 41.32 | 36.10 | 36.38 | 137,409 | -1.97(-5.14%) |
May 06, 2010 | 39.46 | 39.66 | 35.13 | 38.35 | 160,796 | -1.31(-3.29%) |
May 05, 2010 | 39.91 | 40.60 | 39.53 | 39.66 | 142,739 | -1.50(-3.64%) |
May 04, 2010 | 42.02 | 42.71 | 40.80 | 41.16 | 96,526 | -1.78(-4.14%) |
May 03, 2010 | 41.13 | 43.07 | 40.82 | 42.93 | 122,177 | +2.28(+5.60%) |
Apr 30, 2010 | 41.24 | 41.75 | 40.66 | 40.66 | 99,425 | -0.53(-1.28%) |
Apr 29, 2010 | 42.18 | 42.18 | 40.99 | 41.18 | 115,289 | -0.31(-0.74%) |
Apr 28, 2010 | 43.07 | 43.63 | 41.24 | 41.49 | 174,498 | -0.47(-1.13%) |
Apr 27, 2010 | 42.80 | 42.80 | 41.24 | 41.96 | 117,262 | -0.89(-2.07%) |
Apr 26, 2010 | 43.02 | 43.43 | 42.82 | 42.85 | 65,989 | +0.08(+0.19%) |
Apr 23, 2010 | 41.99 | 42.93 | 41.68 | 42.77 | 49,287 | +0.69(+1.65%) |
Apr 22, 2010 | 41.66 | 42.16 | 41.32 | 42.07 | 111,100 | -0.14(-0.33%) |
Apr 21, 2010 | 41.27 | 42.93 | 41.27 | 42.21 | 74,204 | +0.00(+0.00%) |
Apr 20, 2010 | 42.68 | 43.25 | 42.13 | 42.21 | 80,363 | -0.38(-0.89%) |
Apr 19, 2010 | 43.19 | 43.44 | 41.89 | 42.59 | 82,439 | -1.01(-2.31%) |
Apr 16, 2010 | 45.18 | 45.83 | 43.30 | 43.60 | 121,196 | -1.42(-3.15%) |
Apr 15, 2010 | 44.61 | 45.94 | 44.39 | 45.02 | 199,268 | +0.54(+1.22%) |
Apr 14, 2010 | 43.44 | 44.80 | 43.44 | 44.47 | 118,603 | +1.12(+2.58%) |
Apr 13, 2010 | 42.24 | 43.49 | 41.26 | 43.36 | 73,756 | +0.93(+2.18%) |
Apr 12, 2010 | 42.89 | 43.44 | 42.38 | 42.43 | 77,959 | -0.38(-0.89%) |
Apr 09, 2010 | 41.45 | 42.81 | 41.31 | 42.81 | 78,529 | +1.36(+3.29%) |
Apr 08, 2010 | 41.18 | 41.53 | 40.91 | 41.45 | 34,726 | -0.16(-0.39%) |
Apr 07, 2010 | 41.80 | 41.80 | 40.85 | 41.61 | 68,841 | -0.19(-0.46%) |
Apr 06, 2010 | 41.53 | 42.28 | 41.53 | 41.80 | 43,254 | -0.25(-0.58%) |
Apr 05, 2010 | 41.53 | 42.19 | 41.53 | 42.05 | 53,144 | +0.54(+1.31%) |
Apr 01, 2010 | 40.50 | 41.50 | 41.50 | 41.50 | 71,198 | +1.36(+3.39%) |
Mar 31, 2010 | 41.37 | 42.05 | 40.14 | 40.14 | 125,151 | -1.17(-2.83%) |
Mar 30, 2010 | 40.22 | 41.59 | 40.14 | 41.31 | 88,902 | +0.90(+2.22%) |
Mar 29, 2010 | 40.22 | 40.88 | 40.22 | 40.41 | 119,652 | +0.11(+0.27%) |
Mar 26, 2010 | 40.93 | 41.12 | 40.25 | 40.31 | 115,716 | -0.57(-1.40%) |
Mar 25, 2010 | 40.82 | 40.96 | 40.17 | 40.88 | 108,750 | +0.11(+0.27%) |
Mar 24, 2010 | 41.23 | 41.83 | 40.44 | 40.77 | 68,953 | -0.46(-1.12%) |
Mar 23, 2010 | 40.91 | 41.53 | 40.39 | 41.23 | 118,988 | +0.11(+0.27%) |
Mar 22, 2010 | 41.20 | 41.69 | 39.92 | 41.12 | 136,132 | -0.41(-0.98%) |
Mar 19, 2010 | 41.01 | 41.53 | 40.55 | 41.53 | 138,832 | +0.46(+1.13%) |
Mar 18, 2010 | 41.75 | 41.75 | 40.85 | 41.07 | 124,355 | -0.87(-2.08%) |
Mar 17, 2010 | 43.90 | 44.01 | 41.48 | 41.94 | 180,816 | -1.99(-4.53%) |
Mar 16, 2010 | 43.90 | 44.31 | 43.25 | 43.93 | 45,105 | -0.11(-0.25%) |
Mar 15, 2010 | 43.63 | 44.12 | 43.60 | 44.04 | 44,885 | +0.38(+0.87%) |
Mar 12, 2010 | 44.12 | 44.34 | 43.57 | 43.66 | 35,667 | +0.35(+0.82%) |
Mar 11, 2010 | 43.06 | 43.44 | 42.89 | 43.30 | 39,491 | +0.33(+0.76%) |
Mar 10, 2010 | 42.65 | 43.30 | 42.51 | 42.97 | 37,645 | +0.22(+0.51%) |
Mar 09, 2010 | 42.62 | 42.87 | 42.54 | 42.76 | 31,310 | -0.27(-0.63%) |
Mar 08, 2010 | 43.22 | 43.25 | 42.40 | 43.03 | 45,186 | +0.19(+0.45%) |
Mar 05, 2010 | 41.94 | 43.00 | 41.67 | 42.84 | 76,758 | +1.39(+3.35%) |
Mar 04, 2010 | 40.85 | 41.56 | 40.61 | 41.45 | 42,907 | +0.79(+1.94%) |
Mar 03, 2010 | 40.85 | 40.93 | 40.50 | 40.66 | 55,400 | +0.27(+0.67%) |
Mar 02, 2010 | 41.23 | 41.23 | 40.14 | 40.39 | 48,904 | -0.35(-0.87%) |