Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 39.46 | 39.81 | 38.55 | 39.46 | 336,226 | +0.75(+1.94%) |
May 27, 2010 | 37.49 | 38.82 | 37.32 | 38.70 | 185,841 | +1.81(+4.92%) |
May 26, 2010 | 36.96 | 38.32 | 36.54 | 36.89 | 102 | +0.33(+0.91%) |
May 25, 2010 | 35.90 | 36.73 | 35.18 | 36.56 | 308,759 | -0.18(-0.48%) |
May 24, 2010 | 36.66 | 38.10 | 36.66 | 36.73 | 337,283 | -0.18(-0.48%) |
May 21, 2010 | 35.24 | 37.07 | 35.15 | 36.91 | 450,822 | +1.24(+3.47%) |
May 20, 2010 | 36.47 | 37.50 | 35.51 | 35.67 | 513,702 | -1.54(-4.14%) |
May 19, 2010 | 37.60 | 38.06 | 36.08 | 37.21 | 489,628 | -0.72(-1.90%) |
May 18, 2010 | 39.94 | 40.12 | 37.82 | 37.93 | 307,323 | -1.52(-3.86%) |
May 17, 2010 | 39.55 | 39.84 | 38.60 | 39.46 | 166,951 | -0.01(-0.02%) |
May 14, 2010 | 39.47 | 40.44 | 39.17 | 39.47 | 243,835 | -1.17(-2.88%) |
May 13, 2010 | 40.58 | 41.59 | 40.33 | 40.64 | 193,682 | +0.14(+0.34%) |
May 12, 2010 | 40.19 | 40.71 | 39.63 | 40.50 | 411,125 | +0.56(+1.39%) |
May 11, 2010 | 39.97 | 40.28 | 39.73 | 39.94 | 246,612 | -0.02(-0.05%) |
May 10, 2010 | 40.00 | 40.16 | 39.81 | 39.96 | 519,515 | +1.25(+3.22%) |
May 07, 2010 | 39.89 | 40.79 | 38.08 | 38.71 | 943,992 | -1.27(-3.17%) |
May 06, 2010 | 40.01 | 41.92 | 37.06 | 39.98 | 1,435 | -0.97(-2.36%) |
May 05, 2010 | 40.44 | 41.53 | 39.57 | 40.95 | 667,770 | -0.05(-0.12%) |
May 04, 2010 | 41.22 | 42.73 | 40.87 | 41.00 | 829,662 | -0.30(-0.73%) |
May 03, 2010 | 40.14 | 41.41 | 40.13 | 41.30 | 209,990 | +1.15(+2.87%) |
Apr 30, 2010 | 40.79 | 41.03 | 39.86 | 40.15 | 355,613 | -0.91(-2.21%) |
Apr 29, 2010 | 40.03 | 41.87 | 39.99 | 41.05 | 316,832 | +1.67(+4.23%) |
Apr 28, 2010 | 39.43 | 39.60 | 38.29 | 39.39 | 193,295 | +0.07(+0.17%) |
Apr 27, 2010 | 40.65 | 40.72 | 39.07 | 39.32 | 102 | -1.36(-3.33%) |
Apr 26, 2010 | 40.44 | 41.38 | 40.44 | 40.67 | 234,415 | +0.43(+1.07%) |
Apr 23, 2010 | 39.75 | 41.04 | 39.75 | 40.25 | 155,129 | +0.50(+1.25%) |
Apr 22, 2010 | 38.00 | 39.91 | 37.92 | 39.75 | 227,434 | +1.76(+4.62%) |
Apr 21, 2010 | 37.64 | 38.16 | 37.44 | 37.99 | 177,506 | +0.69(+1.86%) |
Apr 20, 2010 | 37.83 | 38.09 | 37.28 | 37.30 | 221,334 | -0.20(-0.55%) |
Apr 19, 2010 | 38.21 | 38.22 | 37.14 | 37.51 | 220,953 | -0.67(-1.76%) |
Apr 16, 2010 | 38.91 | 39.08 | 37.98 | 38.18 | 230,203 | -0.76(-1.95%) |
Apr 15, 2010 | 39.45 | 39.74 | 38.69 | 38.94 | 192,060 | -0.66(-1.67%) |
Apr 14, 2010 | 39.03 | 39.71 | 38.83 | 39.60 | 510,749 | +0.86(+2.22%) |
Apr 13, 2010 | 38.00 | 38.80 | 37.48 | 38.74 | 323,968 | +0.76(+2.00%) |
Apr 12, 2010 | 38.75 | 38.79 | 37.90 | 37.98 | 169,618 | -0.53(-1.37%) |
Apr 09, 2010 | 38.41 | 39.15 | 38.33 | 38.51 | 210,665 | +0.20(+0.53%) |
Apr 08, 2010 | 37.06 | 38.62 | 36.94 | 38.30 | 227,466 | +1.04(+2.80%) |
Apr 07, 2010 | 37.79 | 38.04 | 37.11 | 37.26 | 263,466 | -0.76(-2.00%) |
Apr 06, 2010 | 38.21 | 38.39 | 37.90 | 38.02 | 194,733 | -0.01(-0.03%) |
Apr 05, 2010 | 38.03 | 38.24 | 37.90 | 38.03 | 177,827 | +0.20(+0.54%) |
Apr 01, 2010 | 38.23 | 37.83 | 37.83 | 37.83 | 536,931 | -0.17(-0.44%) |
Mar 31, 2010 | 38.27 | 38.34 | 37.85 | 37.99 | 214,071 | -0.27(-0.71%) |
Mar 30, 2010 | 38.46 | 39.01 | 38.23 | 38.27 | 222,969 | -0.28(-0.73%) |
Mar 29, 2010 | 38.73 | 38.94 | 37.70 | 38.55 | 246,717 | +0.08(+0.20%) |
Mar 26, 2010 | 38.18 | 38.93 | 38.00 | 38.47 | 398,594 | +0.57(+1.49%) |
Mar 25, 2010 | 37.90 | 38.58 | 37.54 | 37.90 | 305,457 | +0.51(+1.36%) |
Mar 24, 2010 | 37.61 | 37.91 | 37.24 | 37.40 | 229,611 | -0.16(-0.42%) |
Mar 23, 2010 | 37.06 | 37.93 | 36.78 | 37.55 | 312,219 | +0.59(+1.58%) |
Mar 22, 2010 | 36.30 | 37.86 | 35.82 | 36.97 | 541,576 | +0.45(+1.23%) |
Mar 19, 2010 | 34.90 | 36.78 | 34.57 | 36.52 | 844,675 | +1.71(+4.90%) |
Mar 18, 2010 | 34.41 | 34.92 | 34.27 | 34.81 | 240,314 | +0.40(+1.16%) |
Mar 17, 2010 | 35.41 | 35.41 | 34.37 | 34.41 | 189,928 | -0.80(-2.27%) |
Mar 16, 2010 | 33.78 | 35.33 | 33.38 | 35.21 | 457,801 | +1.59(+4.73%) |
Mar 15, 2010 | 33.17 | 33.74 | 33.15 | 33.62 | 589,236 | +0.42(+1.26%) |
Mar 12, 2010 | 32.73 | 33.21 | 32.40 | 33.20 | 984,083 | +0.46(+1.40%) |
Mar 11, 2010 | 32.85 | 33.36 | 32.53 | 32.75 | 203,619 | -0.21(-0.65%) |
Mar 10, 2010 | 33.27 | 33.45 | 32.83 | 32.96 | 122,403 | -0.15(-0.44%) |
Mar 09, 2010 | 33.64 | 33.78 | 32.96 | 33.11 | 221,998 | -0.70(-2.08%) |
Mar 08, 2010 | 33.31 | 34.01 | 33.28 | 33.81 | 312,815 | +0.63(+1.91%) |
Mar 05, 2010 | 32.96 | 33.57 | 32.72 | 33.18 | 541,291 | +0.26(+0.80%) |
Mar 04, 2010 | 32.47 | 32.95 | 32.33 | 32.91 | 270,057 | +0.34(+1.05%) |
Mar 03, 2010 | 32.45 | 32.70 | 32.30 | 32.57 | 276,435 | +0.27(+0.85%) |
Mar 02, 2010 | 32.89 | 32.96 | 32.23 | 32.30 | 460,404 | -0.29(-0.90%) |