Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.76 | 43.07 | 40.12 | 42.76 | 1,934,086 | +2.64(+6.58%) |
May 27, 2010 | 40.02 | 40.23 | 39.80 | 40.12 | 1,151,510 | +0.55(+1.39%) |
May 26, 2010 | 39.06 | 39.80 | 38.74 | 39.57 | 863,287 | +0.70(+1.80%) |
May 25, 2010 | 38.53 | 38.94 | 38.29 | 38.87 | 431,229 | -0.35(-0.89%) |
May 24, 2010 | 39.17 | 39.56 | 39.07 | 39.22 | 570,853 | +0.04(+0.10%) |
May 21, 2010 | 38.44 | 39.41 | 38.15 | 39.18 | 857,624 | +0.38(+0.98%) |
May 20, 2010 | 39.62 | 39.79 | 38.79 | 38.80 | 1,118,651 | -1.60(-3.96%) |
May 19, 2010 | 40.53 | 40.65 | 40.15 | 40.40 | 705,715 | -0.32(-0.79%) |
May 18, 2010 | 40.77 | 41.12 | 40.39 | 40.72 | 858,582 | +0.24(+0.59%) |
May 17, 2010 | 39.75 | 40.55 | 39.62 | 40.48 | 686,703 | +0.82(+2.07%) |
May 14, 2010 | 39.66 | 40.35 | 39.52 | 39.66 | 608,710 | -0.79(-1.95%) |
May 13, 2010 | 40.46 | 40.93 | 40.32 | 40.45 | 251,701 | -0.15(-0.37%) |
May 12, 2010 | 40.47 | 41.07 | 40.47 | 40.60 | 425,456 | +0.17(+0.42%) |
May 11, 2010 | 40.54 | 40.81 | 40.32 | 40.43 | 592,654 | -0.42(-1.03%) |
May 10, 2010 | 40.38 | 40.85 | 40.33 | 40.85 | 699,574 | +1.43(+3.63%) |
May 07, 2010 | 40.80 | 40.88 | 39.24 | 39.42 | 953,213 | -1.28(-3.14%) |
May 06, 2010 | 42.67 | 42.81 | 40.03 | 40.70 | 1,135,440 | -1.75(-4.12%) |
May 05, 2010 | 43.09 | 43.34 | 41.88 | 42.45 | 1,480,221 | +1.39(+3.39%) |
May 04, 2010 | 41.44 | 41.44 | 40.68 | 41.06 | 595,669 | -0.63(-1.51%) |
May 03, 2010 | 41.30 | 41.70 | 41.14 | 41.69 | 316,741 | +0.56(+1.36%) |
Apr 30, 2010 | 41.34 | 41.56 | 41.07 | 41.13 | 477,401 | -0.17(-0.41%) |
Apr 29, 2010 | 41.22 | 41.43 | 40.51 | 41.30 | 362,362 | +0.28(+0.68%) |
Apr 28, 2010 | 40.91 | 41.09 | 40.65 | 41.02 | 586,881 | +0.19(+0.47%) |
Apr 27, 2010 | 41.23 | 41.29 | 40.65 | 40.83 | 647,471 | -0.42(-1.02%) |
Apr 26, 2010 | 41.58 | 41.66 | 41.12 | 41.25 | 552,241 | -0.33(-0.79%) |
Apr 23, 2010 | 41.28 | 41.67 | 41.16 | 41.58 | 455,182 | +0.21(+0.51%) |
Apr 22, 2010 | 40.52 | 41.40 | 40.28 | 41.37 | 561,450 | +0.60(+1.47%) |
Apr 21, 2010 | 40.71 | 40.87 | 40.52 | 40.77 | 350,029 | +0.08(+0.20%) |
Apr 20, 2010 | 40.00 | 40.69 | 39.73 | 40.69 | 464,723 | +0.87(+2.18%) |
Apr 19, 2010 | 39.06 | 40.21 | 39.06 | 39.82 | 1,388,721 | +0.74(+1.89%) |
Apr 16, 2010 | 38.98 | 39.21 | 38.60 | 39.08 | 1,016,749 | +0.03(+0.08%) |
Apr 15, 2010 | 39.65 | 39.65 | 38.95 | 39.05 | 665,765 | -0.60(-1.51%) |
Apr 14, 2010 | 39.85 | 40.02 | 39.50 | 39.65 | 704,396 | -0.07(-0.18%) |
Apr 13, 2010 | 39.54 | 39.95 | 39.45 | 39.72 | 642,522 | +0.20(+0.51%) |
Apr 12, 2010 | 39.18 | 39.69 | 39.11 | 39.52 | 441,860 | +0.43(+1.10%) |
Apr 09, 2010 | 39.14 | 39.25 | 38.83 | 39.09 | 614,414 | -0.18(-0.46%) |
Apr 08, 2010 | 39.35 | 39.35 | 38.91 | 39.27 | 286,242 | -0.29(-0.73%) |
Apr 07, 2010 | 39.69 | 40.06 | 39.29 | 39.56 | 337,606 | -0.12(-0.30%) |
Apr 06, 2010 | 39.06 | 39.97 | 38.99 | 39.68 | 697,085 | +0.61(+1.56%) |
Apr 05, 2010 | 38.99 | 39.21 | 38.65 | 39.07 | 604,550 | +0.10(+0.26%) |
Apr 01, 2010 | 39.49 | 38.97 | 38.97 | 38.97 | 667,800 | -0.35(-0.89%) |
Mar 31, 2010 | 39.80 | 40.04 | 39.32 | 39.32 | 649,940 | -0.50(-1.26%) |
Mar 30, 2010 | 40.01 | 40.30 | 39.60 | 39.82 | 464,493 | -0.22(-0.55%) |
Mar 29, 2010 | 38.99 | 40.22 | 38.92 | 40.04 | 852,542 | +1.14(+2.93%) |
Mar 26, 2010 | 39.01 | 39.27 | 38.57 | 38.90 | 959,331 | -0.60(-1.52%) |
Mar 25, 2010 | 39.63 | 39.91 | 39.34 | 39.50 | 638,399 | +0.07(+0.18%) |
Mar 24, 2010 | 39.57 | 39.89 | 39.12 | 39.43 | 423,662 | -0.17(-0.43%) |
Mar 23, 2010 | 39.80 | 40.00 | 39.04 | 39.60 | 525,369 | -0.26(-0.65%) |
Mar 22, 2010 | 38.97 | 40.10 | 38.96 | 39.86 | 708,216 | +0.83(+2.13%) |
Mar 19, 2010 | 39.49 | 39.65 | 38.77 | 39.03 | 1,317,404 | -0.49(-1.24%) |
Mar 18, 2010 | 39.61 | 40.14 | 39.50 | 39.52 | 965,105 | -0.22(-0.55%) |
Mar 17, 2010 | 39.16 | 39.81 | 39.10 | 39.74 | 664,988 | +0.59(+1.51%) |
Mar 16, 2010 | 38.66 | 39.18 | 38.47 | 39.15 | 525,739 | +0.48(+1.24%) |
Mar 15, 2010 | 38.59 | 38.73 | 38.50 | 38.67 | 654,288 | +0.09(+0.23%) |
Mar 12, 2010 | 38.22 | 38.76 | 38.00 | 38.58 | 1,139,466 | +0.50(+1.31%) |
Mar 11, 2010 | 36.42 | 38.16 | 36.39 | 38.08 | 2,474,667 | +1.59(+4.36%) |
Mar 10, 2010 | 36.29 | 36.70 | 36.12 | 36.49 | 1,360,306 | +0.33(+0.91%) |
Mar 09, 2010 | 36.32 | 36.59 | 36.10 | 36.16 | 1,773,394 | -0.23(-0.63%) |
Mar 08, 2010 | 36.69 | 37.06 | 36.32 | 36.39 | 971,378 | -0.40(-1.09%) |
Mar 05, 2010 | 37.24 | 37.47 | 36.66 | 36.79 | 1,249,946 | -0.26(-0.70%) |
Mar 04, 2010 | 36.83 | 37.20 | 36.74 | 37.05 | 693,785 | +0.16(+0.43%) |
Mar 03, 2010 | 37.02 | 37.34 | 36.70 | 36.89 | 886,293 | -0.01(-0.03%) |
Mar 02, 2010 | 36.76 | 37.23 | 36.56 | 36.90 | 1,289,364 | +0.25(+0.68%) |