Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 43.03 | 43.57 | 42.59 | 43.17 | 490,055 | +0.14(+0.32%) |
May 27, 2010 | 42.37 | 43.03 | 42.03 | 43.03 | 631,790 | +1.52(+3.66%) |
May 26, 2010 | 41.45 | 42.76 | 41.11 | 41.51 | 1,127,918 | +0.27(+0.67%) |
May 25, 2010 | 38.95 | 41.35 | 38.09 | 41.24 | 806,203 | +1.41(+3.54%) |
May 24, 2010 | 40.31 | 40.96 | 39.73 | 39.83 | 465,262 | -0.54(-1.34%) |
May 21, 2010 | 38.49 | 41.35 | 37.56 | 40.37 | 773,089 | +1.36(+3.48%) |
May 20, 2010 | 39.28 | 40.53 | 36.99 | 39.01 | 1,919,675 | +1.00(+2.63%) |
May 19, 2010 | 38.14 | 38.68 | 37.35 | 38.01 | 1,203,633 | -0.35(-0.91%) |
May 18, 2010 | 39.71 | 40.42 | 38.32 | 38.36 | 447,535 | -0.97(-2.47%) |
May 17, 2010 | 39.15 | 39.44 | 37.76 | 39.33 | 722,204 | +0.47(+1.20%) |
May 14, 2010 | 39.29 | 39.49 | 38.30 | 38.86 | 684,187 | -0.73(-1.85%) |
May 13, 2010 | 41.57 | 41.79 | 39.30 | 39.60 | 623,327 | -2.21(-5.28%) |
May 12, 2010 | 40.79 | 41.91 | 40.51 | 41.80 | 506,705 | +1.24(+3.05%) |
May 11, 2010 | 40.14 | 40.81 | 39.24 | 40.57 | 576,222 | +0.31(+0.77%) |
May 10, 2010 | 39.81 | 40.36 | 38.94 | 40.26 | 925,798 | +2.55(+6.75%) |
May 07, 2010 | 39.36 | 39.84 | 37.63 | 37.71 | 794,824 | -1.53(-3.90%) |
May 06, 2010 | 40.46 | 40.48 | 36.47 | 39.24 | 1,406,546 | -1.56(-3.82%) |
May 05, 2010 | 41.22 | 42.58 | 39.90 | 40.80 | 701,724 | -0.49(-1.20%) |
May 04, 2010 | 41.42 | 41.65 | 40.48 | 41.29 | 910,332 | -0.70(-1.66%) |
May 03, 2010 | 42.01 | 43.02 | 41.40 | 41.99 | 876,375 | +0.02(+0.04%) |
Apr 30, 2010 | 44.13 | 44.13 | 41.97 | 41.97 | 1,113,301 | -2.31(-5.21%) |
Apr 29, 2010 | 43.34 | 44.60 | 43.18 | 44.28 | 712,190 | +0.41(+0.94%) |
Apr 28, 2010 | 44.77 | 45.12 | 43.73 | 43.86 | 593,619 | -0.63(-1.42%) |
Apr 27, 2010 | 45.80 | 45.89 | 44.40 | 44.50 | 780,051 | -1.00(-2.19%) |
Apr 26, 2010 | 44.85 | 45.85 | 44.63 | 45.49 | 384,216 | +0.56(+1.24%) |
Apr 23, 2010 | 45.12 | 45.13 | 44.37 | 44.94 | 446,603 | -0.13(-0.28%) |
Apr 22, 2010 | 43.75 | 45.40 | 43.52 | 45.06 | 514,547 | +0.93(+2.10%) |
Apr 21, 2010 | 43.63 | 44.22 | 42.83 | 44.14 | 747,561 | +0.46(+1.05%) |
Apr 20, 2010 | 43.74 | 44.14 | 43.17 | 43.68 | 384,552 | +0.23(+0.53%) |
Apr 19, 2010 | 44.31 | 44.71 | 43.07 | 43.45 | 574,239 | -0.89(-2.00%) |
Apr 16, 2010 | 44.91 | 44.92 | 44.08 | 44.34 | 667,737 | -0.64(-1.43%) |
Apr 15, 2010 | 44.51 | 45.19 | 43.88 | 44.98 | 816,168 | +0.58(+1.30%) |
Apr 14, 2010 | 42.66 | 44.78 | 42.66 | 44.40 | 1,050,956 | +1.79(+4.19%) |
Apr 13, 2010 | 41.72 | 42.65 | 41.52 | 42.62 | 683,585 | +0.95(+2.29%) |
Apr 12, 2010 | 41.58 | 42.17 | 41.27 | 41.67 | 502,344 | +0.02(+0.04%) |
Apr 09, 2010 | 42.08 | 42.28 | 41.60 | 41.65 | 745,991 | -0.28(-0.68%) |
Apr 08, 2010 | 41.57 | 42.27 | 41.06 | 41.93 | 511,003 | +0.09(+0.22%) |
Apr 07, 2010 | 41.87 | 41.99 | 41.50 | 41.84 | 635,894 | -0.28(-0.67%) |
Apr 06, 2010 | 41.77 | 42.13 | 41.58 | 42.12 | 195,073 | +0.22(+0.52%) |
Apr 05, 2010 | 41.69 | 42.00 | 41.13 | 41.90 | 387,081 | +0.47(+1.13%) |
Apr 01, 2010 | 40.88 | 41.44 | 41.44 | 41.44 | 383,759 | +0.63(+1.55%) |
Mar 31, 2010 | 41.24 | 41.88 | 40.59 | 40.81 | 519,674 | -0.84(-2.02%) |
Mar 30, 2010 | 41.49 | 42.00 | 41.24 | 41.65 | 525,381 | +0.08(+0.20%) |
Mar 29, 2010 | 41.67 | 41.83 | 40.86 | 41.57 | 571,160 | +0.51(+1.25%) |
Mar 26, 2010 | 40.76 | 41.34 | 40.42 | 41.05 | 354,276 | +0.35(+0.86%) |
Mar 25, 2010 | 40.53 | 41.51 | 40.14 | 40.70 | 598,345 | +0.30(+0.75%) |
Mar 24, 2010 | 41.22 | 41.24 | 40.10 | 40.40 | 893,679 | -0.82(-2.00%) |
Mar 23, 2010 | 40.83 | 41.85 | 40.54 | 41.23 | 982,160 | +0.56(+1.37%) |
Mar 22, 2010 | 39.93 | 40.86 | 39.55 | 40.67 | 760,760 | +0.53(+1.32%) |
Mar 19, 2010 | 39.83 | 40.55 | 39.30 | 40.14 | 1,524,400 | +0.49(+1.25%) |
Mar 18, 2010 | 39.83 | 39.91 | 38.85 | 39.64 | 471,746 | -0.16(-0.39%) |
Mar 17, 2010 | 39.60 | 39.90 | 39.28 | 39.80 | 625,758 | +0.34(+0.86%) |
Mar 16, 2010 | 39.29 | 39.83 | 39.14 | 39.46 | 767,220 | +0.33(+0.84%) |
Mar 15, 2010 | 39.03 | 39.21 | 38.35 | 39.13 | 480,837 | +0.24(+0.61%) |
Mar 12, 2010 | 38.49 | 39.07 | 38.02 | 38.89 | 681,244 | +0.60(+1.55%) |
Mar 11, 2010 | 39.39 | 39.42 | 38.13 | 38.30 | 1,032,478 | -1.07(-2.72%) |
Mar 10, 2010 | 36.64 | 39.46 | 36.41 | 39.37 | 1,944,417 | +1.89(+5.03%) |
Mar 09, 2010 | 37.56 | 37.84 | 37.21 | 37.48 | 696,266 | -0.08(-0.22%) |
Mar 08, 2010 | 37.87 | 38.04 | 37.55 | 37.56 | 538,945 | -0.13(-0.34%) |
Mar 05, 2010 | 37.54 | 38.15 | 37.52 | 37.69 | 1,002,618 | +0.38(+1.01%) |
Mar 04, 2010 | 36.32 | 37.33 | 36.25 | 37.32 | 627,668 | +0.88(+2.41%) |
Mar 03, 2010 | 36.63 | 36.90 | 36.35 | 36.44 | 817,493 | -0.05(-0.13%) |
Mar 02, 2010 | 36.02 | 36.70 | 35.78 | 36.48 | 975,648 | +0.60(+1.66%) |