Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 43.25 | 44.50 | 42.99 | 43.47 | 2,543,212 | -0.32(-0.73%) |
May 27, 2010 | 42.30 | 43.83 | 41.93 | 43.78 | 2,563,969 | +2.99(+7.33%) |
May 26, 2010 | 41.91 | 42.73 | 40.41 | 40.79 | 3,875,330 | -0.60(-1.44%) |
May 25, 2010 | 36.64 | 41.46 | 36.64 | 41.39 | 5,269,593 | +2.84(+7.38%) |
May 24, 2010 | 39.10 | 40.14 | 38.50 | 38.55 | 2,642,282 | -0.89(-2.26%) |
May 21, 2010 | 35.73 | 39.50 | 35.73 | 39.44 | 4,902,949 | +2.48(+6.70%) |
May 20, 2010 | 38.66 | 39.29 | 36.69 | 36.96 | 4,991,951 | -3.38(-8.39%) |
May 19, 2010 | 40.45 | 41.79 | 39.12 | 40.34 | 2,569,762 | -0.42(-1.03%) |
May 18, 2010 | 41.96 | 43.02 | 40.62 | 40.76 | 2,579,652 | -0.50(-1.22%) |
May 17, 2010 | 42.49 | 42.66 | 40.19 | 41.27 | 3,546,244 | -1.09(-2.57%) |
May 14, 2010 | 43.15 | 43.52 | 41.46 | 42.36 | 1,922,282 | -1.62(-3.69%) |
May 13, 2010 | 44.26 | 45.75 | 43.81 | 43.98 | 2,069,223 | -0.43(-0.96%) |
May 12, 2010 | 42.54 | 44.45 | 42.54 | 44.41 | 2,993,217 | +2.24(+5.31%) |
May 11, 2010 | 43.11 | 43.21 | 41.87 | 42.17 | 3,176,799 | -1.69(-3.85%) |
May 10, 2010 | 42.53 | 43.99 | 42.28 | 43.85 | 3,654,770 | +3.79(+9.45%) |
May 07, 2010 | 39.74 | 41.80 | 38.70 | 40.07 | 4,842,981 | +0.32(+0.81%) |
May 06, 2010 | 39.59 | 41.88 | 37.17 | 39.75 | 4,669,035 | -0.13(-0.32%) |
May 05, 2010 | 39.24 | 40.75 | 38.48 | 39.87 | 4,006,086 | -0.64(-1.58%) |
May 04, 2010 | 41.06 | 41.39 | 39.93 | 40.51 | 2,756,387 | -1.66(-3.95%) |
May 03, 2010 | 42.44 | 42.73 | 41.16 | 42.17 | 2,667,766 | +0.00(+0.00%) |
Apr 30, 2010 | 42.51 | 42.70 | 41.93 | 42.17 | 3,454,961 | -0.23(-0.54%) |
Apr 29, 2010 | 42.48 | 42.63 | 41.48 | 42.40 | 3,407,163 | +0.65(+1.57%) |
Apr 28, 2010 | 42.81 | 43.38 | 41.43 | 41.75 | 4,125,135 | -1.16(-2.70%) |
Apr 27, 2010 | 45.22 | 45.46 | 42.71 | 42.91 | 3,366,593 | -2.46(-5.42%) |
Apr 26, 2010 | 45.07 | 45.94 | 44.80 | 45.37 | 1,982,884 | +0.76(+1.70%) |
Apr 23, 2010 | 43.97 | 44.68 | 43.81 | 44.61 | 1,969,445 | +0.57(+1.29%) |
Apr 22, 2010 | 43.10 | 44.14 | 42.85 | 44.04 | 3,583,646 | +0.54(+1.23%) |
Apr 21, 2010 | 41.56 | 43.70 | 41.46 | 43.51 | 6,345,739 | +2.75(+6.75%) |
Apr 20, 2010 | 40.59 | 41.09 | 40.16 | 40.75 | 2,040,063 | +0.45(+1.12%) |
Apr 19, 2010 | 40.78 | 41.09 | 39.70 | 40.31 | 2,779,081 | -0.86(-2.09%) |
Apr 16, 2010 | 42.28 | 42.73 | 40.70 | 41.16 | 3,327,417 | -1.49(-3.49%) |
Apr 15, 2010 | 43.54 | 43.72 | 42.59 | 42.66 | 2,021,173 | -0.92(-2.12%) |
Apr 14, 2010 | 44.11 | 44.38 | 43.03 | 43.58 | 2,751,569 | +0.09(+0.22%) |
Apr 13, 2010 | 43.83 | 44.49 | 43.22 | 43.48 | 2,792,394 | -0.64(-1.45%) |
Apr 12, 2010 | 43.96 | 44.28 | 43.56 | 44.12 | 1,541,172 | +0.20(+0.45%) |
Apr 09, 2010 | 43.84 | 44.54 | 43.40 | 43.93 | 2,233,280 | +0.27(+0.61%) |
Apr 08, 2010 | 42.89 | 43.78 | 42.25 | 43.66 | 2,544,152 | +0.50(+1.17%) |
Apr 07, 2010 | 43.55 | 44.13 | 42.70 | 43.15 | 2,015,468 | -0.73(-1.67%) |
Apr 06, 2010 | 44.03 | 44.65 | 43.70 | 43.89 | 2,570,016 | -0.47(-1.05%) |
Apr 05, 2010 | 43.61 | 44.40 | 43.25 | 44.35 | 2,189,414 | +1.13(+2.61%) |
Apr 01, 2010 | 43.31 | 43.58 | 42.85 | 43.22 | 2,293,122 | +0.64(+1.50%) |
Mar 31, 2010 | 42.73 | 43.38 | 42.41 | 42.58 | 1,848,748 | -0.37(-0.86%) |
Mar 30, 2010 | 44.02 | 44.35 | 42.47 | 42.96 | 2,359,937 | -1.00(-2.28%) |
Mar 29, 2010 | 42.66 | 44.17 | 42.33 | 43.96 | 4,158,606 | +1.98(+4.72%) |
Mar 26, 2010 | 41.44 | 42.77 | 41.28 | 41.98 | 2,851,728 | +0.65(+1.56%) |
Mar 25, 2010 | 43.30 | 43.57 | 41.24 | 41.33 | 3,687,354 | -1.41(-3.30%) |
Mar 24, 2010 | 42.39 | 43.03 | 42.19 | 42.74 | 2,676,767 | +0.07(+0.17%) |
Mar 23, 2010 | 41.52 | 42.77 | 41.07 | 42.67 | 3,087,163 | +1.36(+3.28%) |
Mar 22, 2010 | 39.75 | 41.84 | 39.44 | 41.31 | 2,791,252 | +0.95(+2.36%) |
Mar 19, 2010 | 40.36 | 41.60 | 39.96 | 40.36 | 5,569,574 | +0.23(+0.57%) |
Mar 18, 2010 | 41.42 | 41.69 | 39.96 | 40.13 | 5,151,951 | -1.33(-3.21%) |
Mar 17, 2010 | 40.82 | 41.79 | 40.61 | 41.46 | 2,551,886 | +0.81(+2.00%) |
Mar 16, 2010 | 40.10 | 40.74 | 39.97 | 40.65 | 1,747,575 | +0.85(+2.14%) |
Mar 15, 2010 | 39.75 | 40.18 | 39.37 | 39.80 | 2,479,873 | +0.68(+1.73%) |
Mar 12, 2010 | 38.70 | 39.22 | 38.35 | 39.12 | 2,606,783 | +0.11(+0.28%) |
Mar 11, 2010 | 39.16 | 39.71 | 38.72 | 39.01 | 3,015,405 | -0.12(-0.30%) |
Mar 10, 2010 | 38.49 | 39.50 | 38.33 | 39.13 | 3,399,303 | +0.30(+0.77%) |
Mar 09, 2010 | 38.37 | 38.98 | 38.26 | 38.83 | 2,769,264 | -4.07(-9.48%) |
Mar 08, 2010 | 42.39 | 43.06 | 42.27 | 42.90 | 2,506,722 | +5.71(+15.36%) |
Mar 05, 2010 | 36.60 | 37.93 | 36.60 | 37.19 | 2,970,702 | +0.56(+1.54%) |
Mar 04, 2010 | 36.49 | 37.26 | 36.41 | 36.62 | 2,212,988 | +0.25(+0.69%) |
Mar 03, 2010 | 35.92 | 36.76 | 35.60 | 36.37 | 3,119,231 | +0.78(+2.18%) |
Mar 02, 2010 | 34.34 | 35.70 | 34.04 | 35.60 | 3,098,541 | -3.87(-9.81%) |