Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 39.31 | 39.92 | 38.85 | 39.31 | 163,575 | -0.63(-1.58%) |
May 27, 2010 | 39.22 | 39.97 | 38.67 | 39.94 | 159,863 | +1.69(+4.42%) |
May 26, 2010 | 38.25 | 39.42 | 38.16 | 38.25 | 1,306 | -0.25(-0.65%) |
May 25, 2010 | 37.69 | 38.65 | 37.17 | 38.50 | 249,958 | -0.17(-0.44%) |
May 24, 2010 | 39.46 | 39.68 | 38.65 | 38.67 | 144,986 | -0.79(-2.00%) |
May 21, 2010 | 38.74 | 39.59 | 38.40 | 39.46 | 367,881 | +0.25(+0.64%) |
May 20, 2010 | 39.49 | 40.29 | 39.18 | 39.21 | 524 | -2.46(-5.90%) |
May 19, 2010 | 41.90 | 42.17 | 41.00 | 41.67 | 193,241 | -0.29(-0.69%) |
May 18, 2010 | 43.05 | 43.31 | 41.88 | 41.96 | 163,845 | -0.62(-1.46%) |
May 17, 2010 | 42.49 | 42.97 | 41.29 | 42.58 | 215,826 | +0.27(+0.64%) |
May 14, 2010 | 42.31 | 43.50 | 41.72 | 42.31 | 249,063 | -1.10(-2.53%) |
May 13, 2010 | 43.39 | 43.81 | 43.01 | 43.41 | 222,571 | -0.08(-0.18%) |
May 12, 2010 | 42.61 | 43.56 | 42.42 | 43.49 | 217,067 | +0.88(+2.07%) |
May 11, 2010 | 42.85 | 43.37 | 42.34 | 42.61 | 162,020 | +0.38(+0.90%) |
May 10, 2010 | 41.40 | 42.25 | 41.33 | 42.23 | 181,822 | +2.46(+6.19%) |
May 07, 2010 | 41.59 | 41.83 | 39.53 | 39.77 | 246,313 | -1.24(-3.02%) |
May 06, 2010 | 43.69 | 44.00 | 39.00 | 41.01 | 200,859 | -2.81(-6.41%) |
May 05, 2010 | 43.62 | 44.21 | 43.58 | 43.82 | 169,846 | +0.53(+1.22%) |
May 04, 2010 | 43.35 | 43.73 | 42.87 | 43.29 | 366 | -0.81(-1.84%) |
May 03, 2010 | 43.96 | 44.57 | 43.77 | 44.10 | 137,193 | +0.50(+1.15%) |
Apr 30, 2010 | 44.20 | 44.47 | 43.40 | 43.60 | 202,229 | -0.51(-1.16%) |
Apr 29, 2010 | 42.52 | 44.12 | 42.52 | 44.11 | 211,795 | +1.21(+2.82%) |
Apr 28, 2010 | 42.74 | 43.17 | 42.40 | 42.90 | 68,606 | +0.34(+0.80%) |
Apr 27, 2010 | 43.38 | 43.63 | 42.51 | 42.56 | 100,291 | -1.07(-2.45%) |
Apr 26, 2010 | 43.95 | 44.42 | 43.54 | 43.63 | 90,091 | -0.25(-0.57%) |
Apr 23, 2010 | 43.37 | 43.90 | 42.81 | 43.88 | 93,128 | +0.51(+1.18%) |
Apr 22, 2010 | 42.74 | 43.39 | 42.73 | 43.37 | 134,478 | +0.05(+0.12%) |
Apr 21, 2010 | 42.94 | 43.51 | 42.86 | 43.32 | 112,240 | +0.57(+1.33%) |
Apr 20, 2010 | 42.51 | 42.89 | 42.25 | 42.75 | 93,398 | +0.41(+0.97%) |
Apr 19, 2010 | 41.81 | 42.41 | 41.75 | 42.34 | 93,902 | +0.31(+0.74%) |
Apr 16, 2010 | 41.92 | 42.14 | 41.65 | 42.03 | 143,838 | +0.13(+0.31%) |
Apr 15, 2010 | 41.90 | 42.01 | 41.77 | 41.90 | 163,050 | -0.05(-0.12%) |
Apr 14, 2010 | 41.64 | 42.00 | 41.27 | 41.95 | 143,655 | +0.51(+1.23%) |
Apr 13, 2010 | 41.50 | 41.50 | 40.97 | 41.44 | 74,116 | -0.06(-0.14%) |
Apr 12, 2010 | 40.97 | 41.58 | 40.90 | 41.50 | 170,771 | +0.53(+1.29%) |
Apr 09, 2010 | 40.67 | 40.98 | 40.08 | 40.97 | 176,811 | +0.28(+0.69%) |
Apr 08, 2010 | 41.06 | 41.11 | 40.60 | 40.69 | 129,666 | -0.61(-1.48%) |
Apr 07, 2010 | 41.24 | 41.59 | 41.08 | 41.30 | 95,601 | -0.10(-0.24%) |
Apr 06, 2010 | 41.40 | 41.67 | 41.27 | 41.40 | 89,911 | -0.14(-0.34%) |
Apr 05, 2010 | 41.17 | 41.55 | 41.00 | 41.54 | 96,778 | +0.47(+1.14%) |
Apr 01, 2010 | 41.49 | 41.07 | 41.07 | 41.07 | 160,000 | -0.20(-0.48%) |
Mar 31, 2010 | 41.63 | 42.05 | 41.25 | 41.27 | 111,399 | -0.59(-1.41%) |
Mar 30, 2010 | 41.51 | 41.95 | 41.31 | 41.86 | 124,146 | +0.45(+1.09%) |
Mar 29, 2010 | 41.49 | 41.76 | 41.16 | 41.41 | 125,414 | +0.15(+0.36%) |
Mar 26, 2010 | 41.27 | 41.72 | 41.00 | 41.26 | 116,463 | +0.04(+0.10%) |
Mar 25, 2010 | 41.95 | 42.03 | 41.20 | 41.22 | 211,187 | -0.53(-1.27%) |
Mar 24, 2010 | 42.16 | 42.25 | 41.59 | 41.75 | 114,703 | -0.46(-1.09%) |
Mar 23, 2010 | 41.83 | 42.44 | 41.68 | 42.21 | 168,726 | +0.31(+0.74%) |
Mar 22, 2010 | 41.67 | 42.16 | 41.38 | 41.90 | 129,759 | -0.02(-0.05%) |
Mar 19, 2010 | 41.89 | 42.33 | 41.64 | 41.92 | 276,068 | +0.18(+0.43%) |
Mar 18, 2010 | 41.65 | 42.11 | 41.62 | 41.74 | 70,842 | -0.07(-0.17%) |
Mar 17, 2010 | 41.89 | 42.04 | 41.72 | 41.81 | 70,978 | +0.09(+0.22%) |
Mar 16, 2010 | 41.47 | 41.73 | 41.16 | 41.72 | 123,470 | +0.31(+0.75%) |
Mar 15, 2010 | 41.31 | 41.48 | 41.25 | 41.41 | 76,564 | +0.02(+0.05%) |
Mar 12, 2010 | 41.70 | 41.70 | 40.83 | 41.39 | 321,262 | -0.03(-0.07%) |
Mar 11, 2010 | 41.00 | 41.50 | 41.00 | 41.42 | 283,704 | +0.17(+0.41%) |
Mar 10, 2010 | 40.70 | 41.50 | 40.70 | 41.25 | 112,646 | +0.43(+1.05%) |
Mar 09, 2010 | 40.52 | 41.32 | 40.50 | 40.82 | 85,862 | +0.17(+0.42%) |
Mar 08, 2010 | 40.79 | 40.98 | 40.55 | 40.65 | 87,194 | -0.21(-0.51%) |
Mar 05, 2010 | 40.29 | 41.13 | 40.18 | 40.86 | 188,468 | +0.71(+1.77%) |
Mar 04, 2010 | 39.75 | 40.20 | 39.61 | 40.15 | 248,302 | +0.60(+1.52%) |
Mar 03, 2010 | 39.38 | 39.95 | 39.29 | 39.55 | 166,978 | +0.36(+0.92%) |
Mar 02, 2010 | 38.70 | 39.24 | 38.61 | 39.19 | 124,453 | +0.54(+1.40%) |