Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 40.34 | 40.34 | 39.50 | 39.71 | 6,581 | -0.63(-1.56%) |
May 27, 2010 | 39.53 | 40.35 | 39.53 | 40.34 | 5,591 | +1.54(+3.97%) |
May 26, 2010 | 38.85 | 39.75 | 38.80 | 38.80 | 4,920 | +0.05(+0.13%) |
May 25, 2010 | 38.00 | 38.75 | 38.00 | 38.75 | 7,837 | -1.10(-2.76%) |
May 24, 2010 | 39.55 | 40.12 | 39.55 | 39.85 | 4,099 | +0.85(+2.18%) |
May 21, 2010 | 39.00 | 39.00 | 39.00 | 39.00 | 1,676 | +0.46(+1.19%) |
May 20, 2010 | 38.60 | 39.28 | 38.36 | 38.54 | 13,929 | -1.67(-4.15%) |
May 19, 2010 | 39.44 | 40.21 | 39.28 | 40.21 | 6,102 | +0.46(+1.16%) |
May 18, 2010 | 40.59 | 40.59 | 39.75 | 39.75 | 2,583 | +0.15(+0.38%) |
May 17, 2010 | 40.05 | 40.10 | 39.55 | 39.60 | 1,180 | -0.91(-2.25%) |
May 14, 2010 | 40.49 | 40.80 | 40.10 | 40.51 | 10,338 | -0.33(-0.81%) |
May 13, 2010 | 41.00 | 41.08 | 40.65 | 40.84 | 10,541 | -0.43(-1.04%) |
May 12, 2010 | 40.75 | 41.27 | 40.31 | 41.27 | 22,379 | +0.75(+1.85%) |
May 11, 2010 | 40.85 | 40.85 | 40.52 | 40.52 | 1,924 | -1.11(-2.67%) |
May 10, 2010 | 41.15 | 41.63 | 41.15 | 41.63 | 8,548 | +1.98(+4.99%) |
May 07, 2010 | 40.10 | 40.49 | 39.56 | 39.65 | 5,382 | +0.98(+2.53%) |
May 06, 2010 | 39.50 | 39.60 | 38.67 | 38.67 | 2,698 | -1.34(-3.35%) |
May 05, 2010 | 40.00 | 40.01 | 39.50 | 40.01 | 4,264 | +0.35(+0.88%) |
May 04, 2010 | 40.40 | 40.40 | 39.65 | 39.66 | 3,113 | -1.20(-2.94%) |
May 03, 2010 | 40.96 | 41.55 | 40.86 | 40.86 | 2,109 | -0.69(-1.66%) |
Apr 30, 2010 | 40.75 | 41.60 | 41.20 | 41.55 | 9,415 | +1.35(+3.36%) |
Apr 29, 2010 | 40.15 | 40.75 | 40.00 | 40.20 | 5,890 | -0.25(-0.62%) |
Apr 28, 2010 | 40.29 | 40.65 | 40.25 | 40.45 | 2,129 | +0.59(+1.48%) |
Apr 27, 2010 | 40.35 | 40.44 | 39.86 | 39.86 | 3,217 | -1.64(-3.95%) |
Apr 26, 2010 | 41.60 | 41.60 | 41.00 | 41.50 | 4,327 | +0.74(+1.82%) |
Apr 23, 2010 | 40.96 | 40.96 | 40.76 | 40.76 | 2,467 | -0.94(-2.25%) |
Apr 22, 2010 | 41.52 | 42.00 | 41.10 | 41.70 | 81,837 | -0.60(-1.42%) |
Apr 21, 2010 | 41.78 | 42.50 | 41.65 | 42.30 | 247,158 | -0.55(-1.28%) |
Apr 20, 2010 | 42.50 | 42.85 | 42.11 | 42.85 | 11,839 | +1.00(+2.39%) |
Apr 19, 2010 | 41.81 | 41.85 | 41.20 | 41.85 | 11,068 | -0.75(-1.76%) |
Apr 16, 2010 | 42.70 | 42.70 | 42.20 | 42.60 | 310,480 | -1.45(-3.29%) |
Apr 15, 2010 | 43.90 | 44.07 | 43.81 | 44.05 | 129,346 | -0.61(-1.37%) |
Apr 14, 2010 | 44.32 | 44.66 | 44.16 | 44.66 | 65,378 | +1.22(+2.81%) |
Apr 13, 2010 | 43.93 | 44.05 | 43.34 | 43.44 | 2,005 | -0.31(-0.71%) |
Apr 12, 2010 | 43.34 | 43.75 | 43.30 | 43.75 | 676 | -0.45(-1.02%) |
Apr 09, 2010 | 44.20 | 44.20 | 44.20 | 44.20 | 100 | +0.40(+0.91%) |
Apr 08, 2010 | 43.24 | 43.80 | 43.24 | 43.80 | 5,420 | +0.73(+1.69%) |
Apr 07, 2010 | 43.35 | 43.60 | 43.07 | 43.07 | 1,995 | +0.89(+2.11%) |
Apr 06, 2010 | 41.80 | 42.70 | 41.80 | 42.18 | 4,330 | -0.32(-0.75%) |
Apr 05, 2010 | 41.82 | 42.50 | 41.82 | 42.50 | 314 | +0.71(+1.70%) |
Apr 01, 2010 | 41.79 | 41.79 | 41.79 | 0 | +0.79(+1.93%) | |
Mar 31, 2010 | 41.20 | 41.20 | 40.83 | 41.00 | 1,546 | +1.33(+3.35%) |
Mar 29, 2010 | 39.67 | 39.67 | 39.67 | 39.67 | 0 | +0.17(+0.43%) |
Mar 26, 2010 | 38.85 | 39.50 | 38.85 | 39.50 | 285 | +0.40(+1.02%) |
Mar 25, 2010 | 39.16 | 39.16 | 39.10 | 39.10 | 468 | -0.65(-1.64%) |
Mar 24, 2010 | 39.94 | 40.13 | 39.60 | 39.75 | 21,593 | -0.19(-0.48%) |
Mar 23, 2010 | 39.58 | 39.94 | 39.58 | 39.94 | 241 | +0.14(+0.35%) |
Mar 22, 2010 | 39.80 | 39.80 | 39.80 | 39.80 | 450 | +0.05(+0.13%) |
Mar 19, 2010 | 40.10 | 40.10 | 39.75 | 39.75 | 1,357 | -0.35(-0.87%) |
Mar 18, 2010 | 40.30 | 40.30 | 40.10 | 40.10 | 12,994 | +0.40(+1.01%) |
Mar 17, 2010 | 39.69 | 39.76 | 39.69 | 39.70 | 1,176 | +0.54(+1.38%) |
Mar 16, 2010 | 39.40 | 39.40 | 39.10 | 39.16 | 823 | -0.24(-0.61%) |
Mar 15, 2010 | 39.40 | 39.40 | 39.32 | 39.40 | 2,449 | -0.83(-2.06%) |
Mar 12, 2010 | 41.50 | 41.50 | 40.10 | 40.23 | 17,856 | +0.08(+0.20%) |
Mar 11, 2010 | 40.15 | 40.17 | 40.00 | 40.15 | 2,186 | +0.25(+0.63%) |
Mar 10, 2010 | 39.90 | 39.90 | 39.90 | 39.90 | 596 | +0.20(+0.50%) |
Mar 09, 2010 | 40.20 | 40.20 | 39.70 | 39.70 | 745 | -0.35(-0.87%) |
Mar 08, 2010 | 40.25 | 40.37 | 39.85 | 40.05 | 2,551 | +0.26(+0.65%) |
Mar 05, 2010 | 39.54 | 39.79 | 39.54 | 39.79 | 2,908 | +1.44(+3.75%) |
Mar 04, 2010 | 38.16 | 38.50 | 38.16 | 38.35 | 1,710 | -1.20(-3.03%) |
Mar 03, 2010 | 39.80 | 39.85 | 39.55 | 39.55 | 1,117 | -0.71(-1.76%) |
Mar 02, 2010 | 40.05 | 40.28 | 39.66 | 40.26 | 3,022 | +0.97(+2.47%) |