Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 46.29 | 46.52 | 42.74 | 46.29 | 1,923,657 | +0.38(+0.84%) |
May 27, 2010 | 45.51 | 45.94 | 45.15 | 45.91 | 1,237,604 | +1.01(+2.25%) |
May 26, 2010 | 45.86 | 45.86 | 44.88 | 44.90 | 2,273,183 | -0.74(-1.63%) |
May 25, 2010 | 43.77 | 45.81 | 43.67 | 45.64 | 722 | +1.32(+2.99%) |
May 24, 2010 | 43.90 | 44.95 | 43.20 | 44.32 | 2,506,139 | +0.07(+0.16%) |
May 21, 2010 | 43.53 | 45.60 | 43.19 | 44.25 | 3,689,003 | +0.43(+0.98%) |
May 20, 2010 | 43.55 | 44.25 | 43.27 | 43.82 | 111 | +2.59(+6.29%) |
May 19, 2010 | 40.93 | 41.57 | 40.36 | 41.22 | 2,383,536 | +0.30(+0.74%) |
May 18, 2010 | 41.28 | 41.84 | 40.83 | 40.92 | 3,224 | +0.00(+0.00%) |
May 17, 2010 | 40.25 | 41.02 | 40.12 | 40.92 | 2,190,806 | +0.76(+1.89%) |
May 14, 2010 | 40.16 | 40.34 | 39.67 | 40.16 | 1,612,896 | -0.31(-0.77%) |
May 13, 2010 | 40.98 | 41.29 | 40.33 | 40.47 | 1,392,876 | -0.63(-1.54%) |
May 12, 2010 | 40.66 | 41.14 | 40.38 | 41.11 | 1,403,312 | +0.49(+1.21%) |
May 11, 2010 | 40.50 | 40.82 | 40.38 | 40.61 | 111 | +0.27(+0.67%) |
May 10, 2010 | 39.84 | 40.39 | 39.82 | 40.35 | 915,407 | +1.21(+3.08%) |
May 07, 2010 | 39.51 | 39.84 | 38.36 | 39.14 | 1,748,191 | -0.39(-1.00%) |
May 06, 2010 | 40.13 | 40.34 | 37.73 | 39.53 | 1,944,217 | -1.14(-2.81%) |
May 05, 2010 | 41.04 | 41.58 | 40.27 | 40.68 | 1,528,036 | -0.17(-0.42%) |
May 04, 2010 | 41.07 | 41.07 | 40.52 | 40.85 | 1,159,125 | -0.58(-1.40%) |
May 03, 2010 | 40.36 | 41.55 | 40.33 | 41.43 | 962,602 | +1.09(+2.70%) |
Apr 30, 2010 | 41.16 | 41.37 | 40.21 | 40.34 | 1,549,522 | -0.70(-1.70%) |
Apr 29, 2010 | 41.19 | 41.93 | 40.92 | 41.03 | 2,101,315 | +0.31(+0.77%) |
Apr 28, 2010 | 40.69 | 41.11 | 40.37 | 40.72 | 1,336,477 | +0.26(+0.64%) |
Apr 27, 2010 | 41.39 | 41.59 | 40.35 | 40.46 | 1,107,650 | -0.97(-2.33%) |
Apr 26, 2010 | 41.07 | 41.55 | 40.77 | 41.43 | 1,145,021 | +0.19(+0.46%) |
Apr 23, 2010 | 40.72 | 41.29 | 40.42 | 41.24 | 1,192,830 | +0.55(+1.36%) |
Apr 22, 2010 | 39.88 | 40.78 | 39.72 | 40.69 | 1,358,574 | +0.47(+1.16%) |
Apr 21, 2010 | 39.82 | 40.39 | 39.17 | 40.22 | 2,737 | +0.46(+1.15%) |
Apr 20, 2010 | 39.93 | 40.12 | 39.59 | 39.76 | 286 | +0.01(+0.02%) |
Apr 19, 2010 | 39.68 | 39.95 | 39.08 | 39.76 | 1,760,731 | -0.53(-1.31%) |
Apr 16, 2010 | 40.35 | 40.49 | 40.04 | 40.28 | 2,160,230 | -0.30(-0.75%) |
Apr 15, 2010 | 40.79 | 41.45 | 40.54 | 40.59 | 3,633,341 | +0.09(+0.22%) |
Apr 14, 2010 | 38.66 | 40.54 | 38.63 | 40.50 | 3,488,118 | +2.70(+7.15%) |
Apr 13, 2010 | 37.85 | 38.12 | 37.64 | 37.80 | 1,094,087 | -0.13(-0.35%) |
Apr 12, 2010 | 37.84 | 38.03 | 37.64 | 37.93 | 893,244 | +0.25(+0.66%) |
Apr 09, 2010 | 37.87 | 37.90 | 37.42 | 37.68 | 1,496,579 | -0.11(-0.28%) |
Apr 08, 2010 | 37.56 | 38.00 | 37.35 | 37.79 | 1,526,531 | +0.13(+0.36%) |
Apr 07, 2010 | 37.99 | 38.24 | 37.51 | 37.65 | 2,176,881 | -0.36(-0.94%) |
Apr 06, 2010 | 38.04 | 38.29 | 37.94 | 38.01 | 815,200 | -0.25(-0.65%) |
Apr 05, 2010 | 37.98 | 38.44 | 37.94 | 38.26 | 1,067,131 | +0.38(+0.99%) |
Apr 01, 2010 | 37.67 | 37.89 | 37.89 | 37.89 | 701,711 | +0.39(+1.05%) |
Mar 31, 2010 | 37.76 | 38.01 | 37.47 | 37.49 | 1,331,857 | -0.28(-0.73%) |
Mar 30, 2010 | 37.72 | 37.99 | 37.59 | 37.77 | 800,079 | +0.04(+0.09%) |
Mar 29, 2010 | 38.15 | 38.15 | 37.56 | 37.73 | 1,429,819 | -0.26(-0.68%) |
Mar 26, 2010 | 38.38 | 38.65 | 37.59 | 37.99 | 1,778,103 | -0.48(-1.26%) |
Mar 25, 2010 | 39.00 | 39.13 | 38.48 | 38.48 | 1,490,200 | -0.33(-0.85%) |
Mar 24, 2010 | 39.09 | 39.26 | 38.78 | 38.81 | 1,443,259 | -0.46(-1.16%) |
Mar 23, 2010 | 39.09 | 39.40 | 39.00 | 39.26 | 1,620,600 | +0.29(+0.73%) |
Mar 22, 2010 | 38.56 | 39.17 | 38.42 | 38.98 | 1,260,336 | +0.34(+0.88%) |
Mar 19, 2010 | 38.11 | 38.65 | 37.93 | 38.64 | 2,144,624 | +0.68(+1.79%) |
Mar 18, 2010 | 37.85 | 38.00 | 37.57 | 37.96 | 2,993,958 | +0.13(+0.35%) |
Mar 17, 2010 | 37.93 | 38.04 | 37.61 | 37.83 | 1,850,747 | +0.04(+0.12%) |
Mar 16, 2010 | 37.40 | 38.09 | 37.38 | 37.78 | 944,173 | +0.20(+0.52%) |
Mar 15, 2010 | 37.39 | 37.65 | 37.38 | 37.58 | 2,022,303 | -0.09(-0.24%) |
Mar 12, 2010 | 37.91 | 38.00 | 37.55 | 37.67 | 1,293,075 | -0.18(-0.47%) |
Mar 11, 2010 | 37.64 | 37.89 | 37.44 | 37.85 | 1,524,363 | +0.22(+0.59%) |
Mar 10, 2010 | 37.43 | 37.76 | 37.41 | 37.63 | 1,894,753 | +0.17(+0.45%) |
Mar 09, 2010 | 37.55 | 37.83 | 37.33 | 37.46 | 2,260,111 | -0.14(-0.38%) |
Mar 08, 2010 | 37.81 | 37.82 | 37.24 | 37.60 | 3,448,415 | -0.17(-0.45%) |
Mar 05, 2010 | 37.49 | 37.77 | 37.32 | 37.77 | 2,143,189 | +0.46(+1.22%) |
Mar 04, 2010 | 37.18 | 37.51 | 37.16 | 37.32 | 1,298,367 | +0.26(+0.70%) |
Mar 03, 2010 | 36.93 | 37.30 | 36.83 | 37.06 | 1,160,584 | +0.13(+0.36%) |
Mar 02, 2010 | 36.99 | 37.25 | 36.74 | 36.92 | 1,367,033 | +0.04(+0.10%) |