Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 40.31 | 41.07 | 40.25 | 40.31 | 141,042 | -0.76(-1.84%) |
May 27, 2010 | 40.32 | 41.26 | 40.11 | 41.07 | 596,312 | +2.32(+5.99%) |
May 26, 2010 | 39.47 | 40.09 | 38.71 | 38.75 | 473,898 | -0.25(-0.64%) |
May 25, 2010 | 37.78 | 39.03 | 37.39 | 39.00 | 339,839 | -0.69(-1.73%) |
May 24, 2010 | 40.22 | 40.46 | 39.68 | 39.68 | 240,635 | -0.58(-1.45%) |
May 21, 2010 | 38.88 | 40.46 | 38.82 | 40.26 | 882,244 | +0.75(+1.91%) |
May 20, 2010 | 39.37 | 40.47 | 39.26 | 39.51 | 406,795 | -1.25(-3.08%) |
May 19, 2010 | 40.60 | 41.14 | 39.98 | 40.76 | 527,911 | -0.47(-1.14%) |
May 18, 2010 | 42.59 | 43.06 | 41.12 | 41.23 | 223,810 | -0.92(-2.18%) |
May 17, 2010 | 41.91 | 42.24 | 40.97 | 42.15 | 168,752 | +0.75(+1.80%) |
May 14, 2010 | 41.41 | 42.95 | 41.10 | 41.41 | 1,038,051 | -2.05(-4.71%) |
May 13, 2010 | 43.98 | 44.38 | 43.45 | 43.45 | 370,377 | -0.87(-1.97%) |
May 12, 2010 | 43.04 | 44.36 | 43.03 | 44.33 | 437,227 | +1.66(+3.88%) |
May 11, 2010 | 43.13 | 43.41 | 42.51 | 42.67 | 563,055 | -0.40(-0.94%) |
May 10, 2010 | 42.71 | 43.12 | 42.59 | 43.07 | 444,629 | +3.94(+10.07%) |
May 07, 2010 | 39.70 | 39.94 | 38.10 | 39.13 | 1,515,550 | -0.90(-2.26%) |
May 06, 2010 | 42.19 | 42.51 | 33.14 | 40.03 | 787,408 | -2.43(-5.73%) |
May 05, 2010 | 42.98 | 43.50 | 42.47 | 42.47 | 579,223 | -1.40(-3.20%) |
May 04, 2010 | 44.20 | 44.50 | 43.37 | 43.87 | 326,221 | -1.99(-4.33%) |
May 03, 2010 | 46.07 | 46.29 | 45.45 | 45.86 | 214,869 | +0.04(+0.08%) |
Apr 30, 2010 | 46.27 | 46.53 | 45.54 | 45.82 | 124,034 | -0.41(-0.89%) |
Apr 29, 2010 | 45.65 | 46.48 | 45.65 | 46.23 | 128,088 | +1.02(+2.25%) |
Apr 28, 2010 | 44.84 | 45.42 | 44.67 | 45.21 | 165,740 | +0.96(+2.18%) |
Apr 27, 2010 | 45.67 | 45.89 | 44.23 | 44.25 | 259,743 | -2.37(-5.09%) |
Apr 26, 2010 | 46.88 | 46.98 | 46.60 | 46.62 | 198,159 | -0.14(-0.30%) |
Apr 23, 2010 | 46.26 | 46.81 | 45.98 | 46.77 | 133,982 | +0.52(+1.11%) |
Apr 22, 2010 | 45.80 | 46.25 | 45.33 | 46.25 | 320,333 | +0.38(+0.83%) |
Apr 21, 2010 | 46.10 | 46.19 | 45.53 | 45.87 | 520,081 | -0.68(-1.46%) |
Apr 20, 2010 | 46.16 | 46.60 | 45.93 | 46.55 | 505,240 | +0.87(+1.91%) |
Apr 19, 2010 | 44.83 | 45.68 | 44.83 | 45.68 | 277,835 | +0.34(+0.74%) |
Apr 16, 2010 | 46.29 | 46.50 | 44.83 | 45.34 | 215,655 | -1.37(-2.92%) |
Apr 15, 2010 | 46.70 | 46.92 | 46.41 | 46.71 | 158,628 | -0.49(-1.04%) |
Apr 14, 2010 | 46.36 | 47.23 | 45.92 | 47.20 | 323,417 | +1.45(+3.17%) |
Apr 13, 2010 | 45.57 | 45.90 | 45.15 | 45.75 | 240,516 | -0.25(-0.54%) |
Apr 12, 2010 | 46.16 | 46.18 | 45.90 | 46.00 | 446,053 | -0.35(-0.76%) |
Apr 09, 2010 | 46.06 | 46.42 | 45.96 | 46.35 | 296,067 | +0.83(+1.82%) |
Apr 08, 2010 | 44.97 | 45.71 | 44.60 | 45.52 | 331,491 | +0.34(+0.74%) |
Apr 07, 2010 | 45.20 | 45.56 | 44.91 | 45.18 | 566,479 | +0.53(+1.19%) |
Apr 06, 2010 | 44.85 | 45.06 | 44.53 | 44.65 | 971,250 | -0.66(-1.45%) |
Apr 05, 2010 | 44.75 | 45.39 | 44.59 | 45.31 | 750,850 | +1.60(+3.67%) |
Apr 01, 2010 | 43.32 | 43.71 | 43.71 | 43.71 | 153,121 | +0.93(+2.16%) |
Mar 31, 2010 | 43.03 | 43.15 | 42.56 | 42.78 | 119,764 | +0.24(+0.58%) |
Mar 30, 2010 | 42.62 | 42.68 | 42.23 | 42.54 | 119,236 | -0.04(-0.08%) |
Mar 29, 2010 | 42.29 | 42.57 | 42.14 | 42.57 | 253,517 | +0.49(+1.17%) |
Mar 26, 2010 | 42.45 | 42.45 | 41.77 | 42.08 | 115,411 | +0.16(+0.39%) |
Mar 25, 2010 | 41.40 | 42.62 | 41.40 | 41.91 | 343,370 | +1.26(+3.10%) |
Mar 24, 2010 | 40.63 | 41.03 | 40.55 | 40.65 | 125,243 | +0.01(+0.02%) |
Mar 23, 2010 | 40.20 | 40.65 | 40.20 | 40.65 | 191,434 | +0.56(+1.40%) |
Mar 22, 2010 | 39.49 | 40.27 | 39.26 | 40.09 | 107,752 | +0.07(+0.17%) |
Mar 19, 2010 | 40.10 | 40.15 | 39.65 | 40.02 | 137,048 | -0.12(-0.30%) |
Mar 18, 2010 | 40.58 | 40.62 | 39.99 | 40.14 | 301,438 | -1.03(-2.50%) |
Mar 17, 2010 | 41.06 | 41.41 | 40.79 | 41.17 | 282,598 | +0.84(+2.09%) |
Mar 16, 2010 | 39.56 | 40.35 | 39.46 | 40.32 | 139,293 | +0.96(+2.45%) |
Mar 15, 2010 | 39.02 | 39.36 | 38.97 | 39.36 | 100,655 | +0.29(+0.74%) |
Mar 12, 2010 | 39.31 | 39.43 | 38.97 | 39.07 | 111,105 | -0.27(-0.68%) |
Mar 11, 2010 | 39.26 | 39.37 | 38.94 | 39.34 | 428,688 | -0.08(-0.21%) |
Mar 10, 2010 | 39.30 | 39.64 | 39.17 | 39.42 | 173,467 | -0.44(-1.10%) |
Mar 09, 2010 | 39.34 | 40.02 | 39.20 | 39.86 | 202,903 | -0.19(-0.48%) |
Mar 08, 2010 | 39.91 | 40.10 | 39.65 | 40.06 | 258,963 | +0.72(+1.82%) |
Mar 05, 2010 | 38.64 | 39.47 | 38.64 | 39.34 | 192,919 | +1.23(+3.23%) |
Mar 04, 2010 | 38.35 | 38.40 | 37.91 | 38.11 | 176,686 | -0.38(-0.99%) |
Mar 03, 2010 | 38.64 | 38.91 | 38.32 | 38.49 | 402,815 | +0.08(+0.21%) |
Mar 02, 2010 | 38.50 | 38.79 | 38.33 | 38.41 | 198,003 | +0.24(+0.63%) |