Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.65 | 38.32 | 37.63 | 37.65 | 2,143,922 | -0.72(-1.87%) |
May 27, 2010 | 38.26 | 38.36 | 37.91 | 38.36 | 1,577,447 | +0.59(+1.57%) |
May 26, 2010 | 37.97 | 38.11 | 37.58 | 37.77 | 1,640,443 | +0.19(+0.51%) |
May 25, 2010 | 37.23 | 37.61 | 37.08 | 37.58 | 1,764,510 | -0.33(-0.86%) |
May 24, 2010 | 37.96 | 38.20 | 37.66 | 37.91 | 1,409,022 | -0.24(-0.63%) |
May 21, 2010 | 36.32 | 38.15 | 36.32 | 38.15 | 2,667,006 | -0.25(-0.64%) |
May 20, 2010 | 38.68 | 38.88 | 38.38 | 38.39 | 1,503,811 | -1.10(-2.80%) |
May 19, 2010 | 39.50 | 39.68 | 39.23 | 39.50 | 2,492,861 | -0.14(-0.34%) |
May 18, 2010 | 39.98 | 40.01 | 39.58 | 39.63 | 1,349,355 | -0.08(-0.19%) |
May 17, 2010 | 39.50 | 39.74 | 39.30 | 39.71 | 1,349,925 | +0.31(+0.78%) |
May 14, 2010 | 39.40 | 39.79 | 39.29 | 39.40 | 1,483,417 | -0.29(-0.72%) |
May 13, 2010 | 39.48 | 40.00 | 39.45 | 39.69 | 1,530,966 | +0.10(+0.24%) |
May 12, 2010 | 40.04 | 40.04 | 39.11 | 39.59 | 2,486,337 | -0.14(-0.36%) |
May 11, 2010 | 40.06 | 40.22 | 39.64 | 39.73 | 2,002,544 | -0.16(-0.41%) |
May 10, 2010 | 39.71 | 39.90 | 39.59 | 39.90 | 2,330,784 | +0.33(+0.84%) |
May 07, 2010 | 39.92 | 39.99 | 39.20 | 39.57 | 1,867,164 | -0.31(-0.78%) |
May 06, 2010 | 41.09 | 41.12 | 38.60 | 39.88 | 1,795,201 | -1.06(-2.58%) |
May 05, 2010 | 40.95 | 41.13 | 40.84 | 40.93 | 782,944 | -0.09(-0.23%) |
May 04, 2010 | 40.87 | 41.31 | 40.85 | 41.03 | 971,689 | -0.32(-0.77%) |
May 03, 2010 | 41.39 | 41.59 | 40.85 | 41.35 | 1,048,906 | -0.01(-0.02%) |
Apr 30, 2010 | 41.70 | 41.94 | 41.33 | 41.35 | 1,114,569 | -0.43(-1.04%) |
Apr 29, 2010 | 41.91 | 42.18 | 41.52 | 41.79 | 1,210,944 | +0.01(+0.02%) |
Apr 28, 2010 | 41.60 | 42.03 | 41.26 | 41.78 | 857,890 | +0.22(+0.52%) |
Apr 27, 2010 | 42.26 | 42.42 | 41.49 | 41.56 | 787,417 | -0.84(-1.98%) |
Apr 26, 2010 | 42.78 | 42.80 | 42.26 | 42.40 | 786,866 | -0.42(-0.98%) |
Apr 23, 2010 | 42.62 | 42.86 | 42.39 | 42.82 | 1,094,858 | +0.16(+0.37%) |
Apr 22, 2010 | 42.41 | 42.75 | 42.38 | 42.67 | 816,566 | -0.03(-0.06%) |
Apr 21, 2010 | 42.92 | 43.00 | 42.62 | 42.69 | 7,626 | -0.14(-0.33%) |
Apr 20, 2010 | 42.57 | 42.93 | 42.38 | 42.84 | 1,571,428 | +0.56(+1.33%) |
Apr 19, 2010 | 41.85 | 42.30 | 41.83 | 42.27 | 783,544 | +0.26(+0.63%) |
Apr 16, 2010 | 41.92 | 42.25 | 41.92 | 42.01 | 1,208,993 | -0.14(-0.34%) |
Apr 15, 2010 | 42.15 | 42.29 | 41.87 | 42.15 | 1,437,359 | -0.10(-0.24%) |
Apr 14, 2010 | 42.31 | 42.39 | 41.99 | 42.25 | 769,521 | -0.05(-0.13%) |
Apr 13, 2010 | 42.04 | 42.36 | 41.85 | 42.31 | 927,657 | +0.16(+0.37%) |
Apr 12, 2010 | 42.05 | 42.22 | 41.92 | 42.15 | 1,194,033 | +0.28(+0.66%) |
Apr 09, 2010 | 41.35 | 41.94 | 41.35 | 41.87 | 1,019,168 | +0.54(+1.31%) |
Apr 08, 2010 | 41.00 | 41.41 | 40.99 | 41.33 | 880,294 | +0.18(+0.43%) |
Apr 07, 2010 | 41.17 | 41.23 | 40.88 | 41.16 | 1,172,695 | +0.05(+0.13%) |
Apr 06, 2010 | 40.72 | 41.10 | 40.70 | 41.10 | 816,102 | +0.27(+0.66%) |
Apr 05, 2010 | 40.97 | 40.97 | 40.75 | 40.83 | 830,966 | -0.02(-0.05%) |
Apr 01, 2010 | 40.97 | 40.85 | 40.85 | 40.85 | 771,326 | +0.05(+0.12%) |
Mar 31, 2010 | 40.86 | 40.94 | 40.64 | 40.80 | 848,054 | -0.06(-0.15%) |
Mar 30, 2010 | 40.64 | 40.95 | 40.50 | 40.87 | 884,032 | +0.20(+0.48%) |
Mar 29, 2010 | 40.59 | 40.69 | 40.47 | 40.67 | 909,759 | +0.13(+0.32%) |
Mar 26, 2010 | 41.08 | 41.08 | 40.04 | 40.54 | 1,060,366 | -0.49(-1.20%) |
Mar 25, 2010 | 41.44 | 41.45 | 40.97 | 41.03 | 808,873 | -0.27(-0.66%) |
Mar 24, 2010 | 41.31 | 41.48 | 41.18 | 41.31 | 1,063,244 | -0.01(-0.02%) |
Mar 23, 2010 | 40.98 | 41.36 | 40.86 | 41.31 | 781,284 | +0.34(+0.83%) |
Mar 22, 2010 | 40.46 | 41.08 | 40.27 | 40.97 | 1,292,175 | +0.49(+1.20%) |
Mar 19, 2010 | 40.67 | 40.91 | 40.30 | 40.49 | 1,825,279 | -0.14(-0.35%) |
Mar 18, 2010 | 40.74 | 40.78 | 40.53 | 40.63 | 998,313 | -0.16(-0.38%) |
Mar 17, 2010 | 40.36 | 40.86 | 40.31 | 40.78 | 865,934 | +0.29(+0.72%) |
Mar 16, 2010 | 40.24 | 40.58 | 40.10 | 40.49 | 1,382,030 | +0.28(+0.71%) |
Mar 15, 2010 | 40.11 | 40.24 | 40.11 | 40.21 | 1,018,058 | +0.14(+0.34%) |
Mar 12, 2010 | 39.90 | 40.17 | 39.87 | 40.07 | 972,605 | +0.16(+0.39%) |
Mar 11, 2010 | 39.96 | 40.07 | 39.62 | 39.92 | 1,277,142 | -0.16(-0.41%) |
Mar 10, 2010 | 40.14 | 40.14 | 39.86 | 40.08 | 982,761 | -0.01(-0.02%) |
Mar 09, 2010 | 40.07 | 40.31 | 39.97 | 40.09 | 1,387,946 | +0.02(+0.05%) |
Mar 08, 2010 | 40.28 | 40.33 | 39.89 | 40.07 | 1,376,795 | -0.33(-0.82%) |
Mar 05, 2010 | 40.54 | 40.59 | 40.24 | 40.40 | 890,144 | -0.03(-0.07%) |
Mar 04, 2010 | 40.33 | 40.53 | 40.21 | 40.43 | 1,092,591 | +0.09(+0.24%) |
Mar 03, 2010 | 40.53 | 40.59 | 40.22 | 40.33 | 1,037,669 | -0.20(-0.48%) |
Mar 02, 2010 | 40.32 | 40.59 | 40.25 | 40.53 | 1,209,407 | +0.23(+0.57%) |