Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 41.97 | 42.08 | 40.52 | 40.65 | 764,921 | -1.32(-3.15%) |
May 27, 2010 | 40.83 | 42.02 | 40.83 | 41.97 | 508,773 | +1.73(+4.30%) |
May 26, 2010 | 40.29 | 41.01 | 39.82 | 40.24 | 923,595 | +0.02(+0.05%) |
May 25, 2010 | 39.54 | 40.32 | 38.76 | 40.22 | 790,703 | -0.05(-0.12%) |
May 24, 2010 | 40.85 | 41.42 | 40.24 | 40.27 | 679,013 | +0.07(+0.17%) |
May 21, 2010 | 39.44 | 40.99 | 39.00 | 40.20 | 1,653,888 | +0.73(+1.84%) |
May 20, 2010 | 39.61 | 40.53 | 39.42 | 39.48 | 814,783 | -1.27(-3.13%) |
May 19, 2010 | 39.59 | 40.89 | 39.59 | 40.75 | 797,417 | +1.00(+2.52%) |
May 18, 2010 | 40.80 | 41.25 | 39.68 | 39.75 | 841,046 | -0.84(-2.07%) |
May 17, 2010 | 40.94 | 41.26 | 40.05 | 40.59 | 866,863 | -0.21(-0.51%) |
May 14, 2010 | 41.62 | 42.04 | 40.48 | 40.80 | 531,188 | -1.13(-2.69%) |
May 13, 2010 | 42.37 | 42.57 | 41.87 | 41.93 | 503,931 | -0.65(-1.53%) |
May 12, 2010 | 41.57 | 42.64 | 41.43 | 42.58 | 383,807 | +1.04(+2.50%) |
May 11, 2010 | 41.89 | 42.37 | 40.73 | 41.54 | 396,433 | +0.40(+0.97%) |
May 10, 2010 | 41.08 | 42.11 | 40.76 | 41.14 | 508,218 | +1.64(+4.15%) |
May 07, 2010 | 39.89 | 40.97 | 38.65 | 39.50 | 852,090 | -0.67(-1.67%) |
May 06, 2010 | 41.67 | 42.23 | 38.16 | 40.17 | 699,397 | -1.77(-4.22%) |
May 05, 2010 | 42.21 | 42.73 | 41.75 | 41.94 | 439,583 | -0.11(-0.26%) |
May 04, 2010 | 42.84 | 42.84 | 41.82 | 42.05 | 435,169 | -1.20(-2.77%) |
May 03, 2010 | 43.07 | 43.54 | 42.92 | 43.25 | 246,308 | +0.35(+0.82%) |
Apr 30, 2010 | 44.13 | 44.37 | 42.88 | 42.90 | 533,037 | -1.21(-2.74%) |
Apr 29, 2010 | 43.59 | 44.13 | 43.16 | 44.11 | 325,205 | +0.95(+2.20%) |
Apr 28, 2010 | 43.50 | 43.58 | 42.82 | 43.16 | 311,250 | -0.04(-0.09%) |
Apr 27, 2010 | 43.24 | 43.50 | 42.61 | 43.20 | 622,040 | -0.13(-0.30%) |
Apr 26, 2010 | 43.51 | 43.78 | 43.24 | 43.33 | 325,205 | -0.29(-0.66%) |
Apr 23, 2010 | 43.52 | 43.88 | 43.28 | 43.62 | 239,068 | +0.23(+0.53%) |
Apr 22, 2010 | 43.39 | 43.65 | 42.67 | 43.39 | 507,465 | -0.46(-1.05%) |
Apr 21, 2010 | 43.17 | 44.57 | 43.17 | 43.85 | 812,882 | +0.08(+0.18%) |
Apr 20, 2010 | 43.31 | 43.87 | 42.95 | 43.77 | 262,608 | +0.59(+1.37%) |
Apr 19, 2010 | 43.49 | 43.63 | 42.59 | 43.18 | 356,230 | -0.57(-1.30%) |
Apr 16, 2010 | 44.41 | 44.63 | 43.72 | 43.75 | 395,363 | -0.83(-1.86%) |
Apr 15, 2010 | 45.24 | 45.24 | 44.22 | 44.58 | 428,609 | -0.80(-1.76%) |
Apr 14, 2010 | 43.70 | 45.49 | 43.70 | 45.38 | 643,324 | +1.93(+4.44%) |
Apr 13, 2010 | 43.08 | 43.65 | 43.08 | 43.45 | 366,825 | +0.21(+0.49%) |
Apr 12, 2010 | 43.06 | 43.38 | 42.92 | 43.24 | 282,206 | +0.30(+0.70%) |
Apr 09, 2010 | 43.22 | 43.26 | 42.58 | 42.94 | 289,925 | -0.26(-0.60%) |
Apr 08, 2010 | 43.85 | 43.86 | 43.09 | 43.20 | 350,350 | -0.88(-2.00%) |
Apr 07, 2010 | 43.56 | 44.17 | 43.50 | 44.08 | 749,202 | +0.45(+1.03%) |
Apr 06, 2010 | 42.65 | 43.97 | 42.65 | 43.63 | 771,364 | +0.54(+1.25%) |
Apr 05, 2010 | 42.18 | 43.09 | 42.18 | 43.09 | 213,137 | +0.92(+2.18%) |
Apr 01, 2010 | 42.08 | 42.17 | 42.17 | 42.17 | 442,100 | +0.27(+0.64%) |
Mar 31, 2010 | 42.69 | 42.72 | 41.85 | 41.90 | 539,283 | -0.76(-1.78%) |
Mar 30, 2010 | 42.80 | 42.96 | 42.24 | 42.66 | 518,654 | +0.01(+0.02%) |
Mar 29, 2010 | 41.98 | 42.85 | 41.97 | 42.65 | 918,065 | +0.72(+1.72%) |
Mar 26, 2010 | 43.58 | 43.58 | 41.62 | 41.93 | 1,023,385 | -1.48(-3.41%) |
Mar 25, 2010 | 44.72 | 44.72 | 43.34 | 43.41 | 530,034 | -1.09(-2.45%) |
Mar 24, 2010 | 45.65 | 45.65 | 44.47 | 44.50 | 357,425 | -1.22(-2.67%) |
Mar 23, 2010 | 45.20 | 46.02 | 44.97 | 45.72 | 419,711 | +0.71(+1.58%) |
Mar 22, 2010 | 43.82 | 45.23 | 43.82 | 45.01 | 360,831 | +1.01(+2.30%) |
Mar 19, 2010 | 44.82 | 44.89 | 43.61 | 44.00 | 698,523 | -0.74(-1.65%) |
Mar 18, 2010 | 45.10 | 45.34 | 44.53 | 44.74 | 497,762 | -0.65(-1.43%) |
Mar 17, 2010 | 44.08 | 45.47 | 44.06 | 45.39 | 680,922 | +1.34(+3.04%) |
Mar 16, 2010 | 43.98 | 44.10 | 43.52 | 44.05 | 349,003 | +0.14(+0.32%) |
Mar 15, 2010 | 43.48 | 44.00 | 43.07 | 43.91 | 617,770 | +0.65(+1.50%) |
Mar 12, 2010 | 42.79 | 43.32 | 42.46 | 43.26 | 719,333 | -0.09(-0.21%) |
Mar 11, 2010 | 43.27 | 43.44 | 42.87 | 43.35 | 396,911 | +0.03(+0.07%) |
Mar 10, 2010 | 42.95 | 43.35 | 42.78 | 43.32 | 585,318 | +0.27(+0.63%) |
Mar 09, 2010 | 42.63 | 43.38 | 42.63 | 43.05 | 552,528 | +0.19(+0.44%) |
Mar 08, 2010 | 42.09 | 42.87 | 42.01 | 42.86 | 442,101 | +0.89(+2.12%) |
Mar 05, 2010 | 41.93 | 42.08 | 41.62 | 41.97 | 563,169 | +0.15(+0.36%) |
Mar 04, 2010 | 42.37 | 42.51 | 41.67 | 41.82 | 706,895 | -0.61(-1.44%) |
Mar 03, 2010 | 41.99 | 42.64 | 41.86 | 42.43 | 866,030 | +0.47(+1.12%) |
Mar 02, 2010 | 43.52 | 43.75 | 41.02 | 41.96 | 2,549,333 | -2.87(-6.40%) |