Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 41.99 | 42.41 | 41.94 | 41.99 | 32,196 | -0.12(-0.29%) |
May 27, 2010 | 42.04 | 42.12 | 41.79 | 42.12 | 39,173 | +0.79(+1.92%) |
May 26, 2010 | 41.68 | 41.99 | 41.30 | 41.32 | 389,727 | -0.11(-0.26%) |
May 25, 2010 | 40.83 | 41.45 | 40.50 | 41.43 | 80,342 | -0.22(-0.53%) |
May 24, 2010 | 41.39 | 42.12 | 41.39 | 41.65 | 40,402 | -0.09(-0.22%) |
May 21, 2010 | 41.07 | 41.88 | 40.82 | 41.74 | 89,268 | +0.13(+0.31%) |
May 20, 2010 | 41.88 | 42.37 | 41.61 | 41.61 | 112,976 | -1.55(-3.60%) |
May 19, 2010 | 43.03 | 43.44 | 42.82 | 43.16 | 57,487 | -0.14(-0.32%) |
May 18, 2010 | 44.01 | 44.06 | 43.22 | 43.30 | 50,292 | -0.30(-0.68%) |
May 17, 2010 | 43.70 | 43.79 | 43.05 | 43.60 | 101,245 | +0.06(+0.15%) |
May 14, 2010 | 43.53 | 44.18 | 43.28 | 43.53 | 55,526 | -0.76(-1.71%) |
May 13, 2010 | 44.60 | 44.65 | 44.26 | 44.29 | 28,793 | -0.36(-0.81%) |
May 12, 2010 | 44.58 | 44.71 | 44.20 | 44.65 | 60,064 | +0.45(+1.02%) |
May 11, 2010 | 44.38 | 44.60 | 44.16 | 44.20 | 44,887 | +0.01(+0.02%) |
May 10, 2010 | 44.10 | 44.20 | 43.85 | 44.19 | 89,549 | +1.24(+2.88%) |
May 07, 2010 | 42.94 | 44.05 | 42.44 | 42.96 | 308,498 | -0.74(-1.69%) |
May 06, 2010 | 44.73 | 44.90 | 0.0082 | 43.70 | 218,500 | -0.89(-2.00%) |
May 05, 2010 | 44.84 | 45.00 | 44.59 | 44.59 | 197,291 | -0.39(-0.87%) |
May 04, 2010 | 45.18 | 45.33 | 44.80 | 44.98 | 67,711 | -0.44(-0.97%) |
May 03, 2010 | 45.25 | 45.51 | 45.10 | 45.42 | 59,724 | +0.30(+0.67%) |
Apr 30, 2010 | 45.85 | 45.90 | 45.12 | 45.12 | 57,252 | -0.57(-1.25%) |
Apr 29, 2010 | 45.49 | 45.81 | 45.34 | 45.69 | 80,260 | +0.76(+1.69%) |
Apr 28, 2010 | 44.87 | 45.09 | 44.64 | 44.93 | 40,494 | +0.26(+0.59%) |
Apr 27, 2010 | 45.02 | 45.41 | 44.60 | 44.67 | 92,440 | -0.47(-1.03%) |
Apr 26, 2010 | 45.55 | 45.76 | 45.13 | 45.13 | 82,298 | -0.51(-1.11%) |
Apr 23, 2010 | 45.23 | 45.69 | 44.98 | 45.64 | 80,264 | +0.43(+0.96%) |
Apr 22, 2010 | 45.53 | 45.53 | 44.91 | 45.21 | 108,081 | -0.49(-1.07%) |
Apr 21, 2010 | 46.53 | 46.53 | 45.53 | 45.70 | 71,370 | -0.77(-1.65%) |
Apr 20, 2010 | 46.61 | 46.61 | 46.29 | 46.47 | 76,815 | +0.17(+0.37%) |
Apr 19, 2010 | 45.89 | 46.30 | 45.81 | 46.30 | 38,366 | +0.31(+0.68%) |
Apr 16, 2010 | 46.22 | 46.28 | 45.75 | 45.99 | 73,275 | -0.26(-0.57%) |
Apr 15, 2010 | 46.17 | 46.36 | 46.13 | 46.25 | 83,448 | -0.08(-0.18%) |
Apr 14, 2010 | 46.46 | 46.57 | 46.12 | 46.33 | 76,569 | -0.06(-0.12%) |
Apr 13, 2010 | 46.32 | 46.41 | 46.07 | 46.39 | 61,257 | +0.04(+0.09%) |
Apr 12, 2010 | 46.57 | 46.68 | 46.27 | 46.35 | 53,561 | -0.07(-0.16%) |
Apr 09, 2010 | 46.34 | 46.43 | 46.22 | 46.42 | 55,184 | +0.18(+0.39%) |
Apr 08, 2010 | 46.20 | 46.30 | 46.02 | 46.24 | 40,416 | -0.09(-0.19%) |
Apr 07, 2010 | 46.69 | 46.69 | 46.18 | 46.33 | 89,095 | -0.23(-0.49%) |
Apr 06, 2010 | 46.43 | 46.70 | 46.43 | 46.56 | 74,488 | -0.07(-0.14%) |
Apr 05, 2010 | 46.86 | 46.86 | 46.55 | 46.62 | 65,371 | -0.01(-0.02%) |
Apr 01, 2010 | 46.84 | 46.63 | 46.63 | 46.63 | 64,050 | +0.25(+0.55%) |
Mar 31, 2010 | 46.44 | 46.61 | 46.23 | 46.38 | 92,220 | -0.18(-0.39%) |
Mar 30, 2010 | 46.58 | 46.60 | 46.35 | 46.56 | 58,795 | +0.07(+0.14%) |
Mar 29, 2010 | 46.32 | 46.51 | 46.24 | 46.49 | 66,096 | +0.38(+0.82%) |
Mar 26, 2010 | 46.39 | 46.46 | 45.98 | 46.12 | 75,152 | -0.29(-0.62%) |
Mar 25, 2010 | 46.96 | 47.05 | 46.40 | 46.40 | 53,043 | -0.25(-0.54%) |
Mar 24, 2010 | 47.00 | 47.03 | 46.64 | 46.66 | 76,434 | -0.43(-0.91%) |
Mar 23, 2010 | 46.97 | 47.10 | 46.73 | 47.08 | 103,283 | +0.20(+0.42%) |
Mar 22, 2010 | 46.67 | 47.06 | 46.47 | 46.89 | 121,950 | +0.42(+0.90%) |
Mar 19, 2010 | 46.58 | 46.66 | 46.35 | 46.47 | 77,618 | +0.00(+0.00%) |
Mar 18, 2010 | 46.26 | 46.52 | 46.13 | 46.47 | 54,464 | +0.25(+0.53%) |
Mar 17, 2010 | 46.39 | 46.39 | 46.10 | 46.22 | 41,362 | +0.03(+0.07%) |
Mar 16, 2010 | 46.06 | 46.19 | 45.92 | 46.19 | 60,818 | +0.16(+0.34%) |
Mar 15, 2010 | 45.81 | 46.05 | 45.81 | 46.03 | 33,183 | +0.20(+0.43%) |
Mar 12, 2010 | 46.14 | 46.14 | 45.62 | 45.84 | 28,070 | -0.22(-0.48%) |
Mar 11, 2010 | 45.68 | 46.06 | 45.54 | 46.06 | 48,345 | +0.26(+0.57%) |
Mar 10, 2010 | 45.67 | 45.90 | 45.67 | 45.80 | 42,304 | +0.18(+0.39%) |
Mar 09, 2010 | 45.60 | 45.76 | 45.41 | 45.62 | 33,281 | -0.08(-0.18%) |
Mar 08, 2010 | 45.87 | 45.89 | 45.61 | 45.70 | 34,368 | -0.15(-0.32%) |
Mar 05, 2010 | 45.45 | 45.85 | 45.31 | 45.85 | 31,897 | +0.55(+1.21%) |
Mar 04, 2010 | 45.47 | 45.47 | 45.09 | 45.30 | 66,477 | -0.09(-0.19%) |
Mar 03, 2010 | 45.60 | 45.65 | 45.30 | 45.39 | 69,025 | -0.15(-0.33%) |
Mar 02, 2010 | 45.43 | 45.64 | 45.32 | 45.54 | 44,516 | +0.29(+0.65%) |