Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 40.89 | 41.29 | 40.89 | 40.89 | 75,907 | -0.34(-0.82%) |
May 27, 2010 | 40.86 | 41.23 | 40.67 | 41.23 | 55,204 | +0.98(+2.44%) |
May 26, 2010 | 40.75 | 40.95 | 40.24 | 40.24 | 75,688 | -0.21(-0.53%) |
May 25, 2010 | 39.84 | 40.46 | 39.60 | 40.46 | 131,670 | -0.30(-0.72%) |
May 24, 2010 | 40.93 | 41.18 | 40.75 | 40.75 | 105,555 | -0.32(-0.77%) |
May 21, 2010 | 40.13 | 41.12 | 40.05 | 41.07 | 106,589 | +0.27(+0.67%) |
May 20, 2010 | 41.04 | 41.44 | 40.80 | 40.80 | 79,486 | -1.41(-3.34%) |
May 19, 2010 | 42.16 | 42.33 | 41.82 | 42.21 | 64,388 | -0.12(-0.28%) |
May 18, 2010 | 43.02 | 43.08 | 42.29 | 42.33 | 86,654 | -0.43(-1.00%) |
May 17, 2010 | 42.61 | 42.78 | 42.11 | 42.75 | 53,876 | +0.31(+0.73%) |
May 14, 2010 | 42.44 | 42.92 | 42.22 | 42.44 | 44,826 | -0.57(-1.33%) |
May 13, 2010 | 43.43 | 43.48 | 43.00 | 43.02 | 49,059 | -0.42(-0.97%) |
May 12, 2010 | 43.16 | 43.48 | 43.03 | 43.44 | 404,153 | +0.45(+1.05%) |
May 11, 2010 | 43.15 | 43.41 | 42.98 | 42.99 | 74,642 | -0.04(-0.09%) |
May 10, 2010 | 42.88 | 43.07 | 42.79 | 43.03 | 190,275 | +1.56(+3.77%) |
May 07, 2010 | 41.43 | 41.90 | 41.09 | 41.46 | 180,772 | +3.68(+9.75%) |
May 06, 2010 | 42.85 | 43.01 | 0.1033 | 37.78 | 677 | -5.17(-12.04%) |
May 05, 2010 | 43.06 | 43.19 | 42.84 | 42.95 | 109,954 | -0.24(-0.56%) |
May 04, 2010 | 43.47 | 43.62 | 43.10 | 43.20 | 97,733 | -0.69(-1.56%) |
May 03, 2010 | 43.61 | 44.05 | 43.61 | 43.88 | 111,217 | +0.33(+0.76%) |
Apr 30, 2010 | 43.94 | 44.16 | 43.51 | 43.55 | 355,210 | -0.39(-0.89%) |
Apr 29, 2010 | 43.82 | 44.11 | 43.65 | 43.94 | 463,190 | +0.30(+0.68%) |
Apr 28, 2010 | 43.48 | 43.77 | 43.42 | 43.65 | 28,081 | +0.23(+0.53%) |
Apr 27, 2010 | 44.19 | 44.19 | 43.34 | 43.42 | 88,448 | -0.97(-2.19%) |
Apr 26, 2010 | 44.39 | 44.62 | 44.37 | 44.39 | 46,723 | -0.01(-0.03%) |
Apr 23, 2010 | 44.29 | 44.41 | 44.19 | 44.41 | 221,081 | -0.01(-0.02%) |
Apr 22, 2010 | 44.11 | 44.41 | 44.00 | 44.41 | 326,112 | +0.04(+0.08%) |
Apr 21, 2010 | 44.24 | 44.44 | 44.24 | 44.38 | 194,008 | +0.13(+0.28%) |
Apr 20, 2010 | 44.23 | 44.28 | 43.99 | 44.25 | 65,429 | +0.26(+0.59%) |
Apr 19, 2010 | 43.80 | 43.99 | 43.68 | 43.99 | 31,669 | +0.13(+0.30%) |
Apr 16, 2010 | 44.01 | 44.22 | 43.58 | 43.86 | 404,119 | -0.30(-0.68%) |
Apr 15, 2010 | 43.98 | 44.16 | 43.87 | 44.16 | 34,045 | +0.05(+0.12%) |
Apr 14, 2010 | 43.94 | 44.11 | 43.80 | 44.11 | 140,200 | +0.19(+0.44%) |
Apr 13, 2010 | 43.84 | 43.97 | 43.68 | 43.92 | 41,013 | -0.03(-0.07%) |
Apr 12, 2010 | 43.80 | 44.00 | 43.80 | 43.95 | 70,455 | +0.14(+0.32%) |
Apr 09, 2010 | 43.59 | 43.82 | 43.56 | 43.81 | 98,381 | +0.31(+0.71%) |
Apr 08, 2010 | 43.32 | 43.57 | 43.26 | 43.50 | 62,801 | +0.04(+0.10%) |
Apr 07, 2010 | 43.70 | 43.70 | 43.33 | 43.45 | 573,433 | -0.28(-0.64%) |
Apr 06, 2010 | 43.76 | 43.88 | 43.73 | 43.73 | 1,106,285 | -0.19(-0.44%) |
Apr 05, 2010 | 44.02 | 44.06 | 43.87 | 43.93 | 49,103 | +0.10(+0.22%) |
Apr 01, 2010 | 43.87 | 43.83 | 43.83 | 43.83 | 207,211 | +0.30(+0.70%) |
Mar 31, 2010 | 43.77 | 43.78 | 43.53 | 43.53 | 54,332 | -0.38(-0.86%) |
Mar 30, 2010 | 43.93 | 44.00 | 43.73 | 43.90 | 18,482 | -0.01(-0.02%) |
Mar 29, 2010 | 43.97 | 43.97 | 43.84 | 43.91 | 51,019 | +0.13(+0.29%) |
Mar 26, 2010 | 43.73 | 43.87 | 43.59 | 43.79 | 20,647 | +0.12(+0.27%) |
Mar 25, 2010 | 44.11 | 44.11 | 43.33 | 43.67 | 19,113 | -0.18(-0.40%) |
Mar 24, 2010 | 44.09 | 44.13 | 43.80 | 43.85 | 82,204 | -0.37(-0.83%) |
Mar 23, 2010 | 43.85 | 44.23 | 43.81 | 44.21 | 25,075 | +0.39(+0.89%) |
Mar 22, 2010 | 43.54 | 43.87 | 43.21 | 43.82 | 19,135 | +0.30(+0.69%) |
Mar 19, 2010 | 43.81 | 43.81 | 43.43 | 43.52 | 19,127 | -0.09(-0.20%) |
Mar 18, 2010 | 43.55 | 43.81 | 43.55 | 43.61 | 14,545 | +0.01(+0.03%) |
Mar 17, 2010 | 43.34 | 43.61 | 43.34 | 43.60 | 32,827 | +0.27(+0.63%) |
Mar 16, 2010 | 43.26 | 43.34 | 43.13 | 43.32 | 47,184 | +0.23(+0.53%) |
Mar 15, 2010 | 43.00 | 43.10 | 42.99 | 43.10 | 31,973 | +0.15(+0.34%) |
Mar 12, 2010 | 42.95 | 43.05 | 42.88 | 42.95 | 31,944 | +0.04(+0.09%) |
Mar 11, 2010 | 42.66 | 42.91 | 42.45 | 42.91 | 59,037 | +0.10(+0.24%) |
Mar 10, 2010 | 42.77 | 42.85 | 42.69 | 42.81 | 47,181 | -0.03(-0.07%) |
Mar 09, 2010 | 42.68 | 42.99 | 42.68 | 42.84 | 28,187 | +0.01(+0.02%) |
Mar 08, 2010 | 42.88 | 42.91 | 42.74 | 42.83 | 20,247 | -0.10(-0.22%) |
Mar 05, 2010 | 42.82 | 42.93 | 42.60 | 42.93 | 35,976 | +0.34(+0.79%) |
Mar 04, 2010 | 42.44 | 42.69 | 42.43 | 42.59 | 17,374 | +0.19(+0.45%) |
Mar 03, 2010 | 42.26 | 42.49 | 42.26 | 42.40 | 24,427 | +0.15(+0.36%) |
Mar 02, 2010 | 42.27 | 42.32 | 42.11 | 42.24 | 100,307 | +0.25(+0.59%) |