Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 38.00 | 38.45 | 37.81 | 38.00 | 99,902 | -0.40(-1.04%) |
May 27, 2010 | 37.83 | 38.40 | 37.58 | 38.40 | 87,139 | +1.54(+4.18%) |
May 26, 2010 | 36.94 | 37.71 | 36.75 | 36.86 | 164,093 | +0.09(+0.25%) |
May 25, 2010 | 35.86 | 36.78 | 35.37 | 36.77 | 216,448 | +0.03(+0.09%) |
May 24, 2010 | 37.04 | 37.37 | 36.73 | 36.73 | 176,320 | -0.45(-1.21%) |
May 21, 2010 | 35.93 | 37.43 | 35.63 | 37.18 | 449,052 | +0.54(+1.48%) |
May 20, 2010 | 36.72 | 37.42 | 36.58 | 36.64 | 278,627 | -1.75(-4.56%) |
May 19, 2010 | 38.62 | 39.05 | 37.81 | 38.39 | 278,213 | -0.48(-1.22%) |
May 18, 2010 | 40.01 | 40.08 | 38.73 | 38.87 | 289,151 | -0.64(-1.61%) |
May 17, 2010 | 39.67 | 39.94 | 38.53 | 39.51 | 202,549 | +0.04(+0.10%) |
May 14, 2010 | 39.47 | 40.15 | 39.12 | 39.47 | 153,754 | -0.94(-2.32%) |
May 13, 2010 | 40.70 | 40.89 | 40.22 | 40.40 | 94,020 | -0.32(-0.80%) |
May 12, 2010 | 39.95 | 40.74 | 39.95 | 40.73 | 129,577 | +1.03(+2.60%) |
May 11, 2010 | 39.84 | 40.17 | 39.68 | 39.69 | 170,372 | +0.19(+0.49%) |
May 10, 2010 | 39.04 | 39.50 | 39.01 | 39.50 | 163,579 | +2.01(+5.36%) |
May 07, 2010 | 38.39 | 38.70 | 37.05 | 37.49 | 989,551 | -1.12(-2.89%) |
May 06, 2010 | 39.77 | 40.10 | 24.27 | 38.61 | 149 | -1.13(-2.83%) |
May 05, 2010 | 40.09 | 40.52 | 39.74 | 39.74 | 156,648 | -0.81(-1.99%) |
May 04, 2010 | 41.24 | 41.24 | 40.34 | 40.54 | 134,623 | -1.23(-2.95%) |
May 03, 2010 | 41.26 | 41.83 | 41.26 | 41.78 | 197,355 | +0.70(+1.70%) |
Apr 30, 2010 | 42.02 | 42.14 | 41.08 | 41.08 | 164,912 | -0.94(-2.24%) |
Apr 29, 2010 | 41.57 | 42.02 | 41.41 | 42.02 | 181,199 | +0.83(+2.02%) |
Apr 28, 2010 | 41.34 | 41.47 | 41.01 | 41.19 | 100,721 | +0.06(+0.14%) |
Apr 27, 2010 | 42.01 | 42.24 | 41.06 | 41.13 | 215,230 | -1.04(-2.47%) |
Apr 26, 2010 | 42.32 | 42.51 | 42.12 | 42.17 | 124,252 | -0.13(-0.32%) |
Apr 23, 2010 | 41.93 | 42.30 | 41.73 | 42.30 | 68,630 | +0.45(+1.08%) |
Apr 22, 2010 | 41.08 | 41.88 | 40.83 | 41.85 | 119,200 | +0.47(+1.13%) |
Apr 21, 2010 | 41.22 | 41.42 | 41.10 | 41.39 | 100,818 | +0.15(+0.36%) |
Apr 20, 2010 | 40.93 | 41.24 | 40.80 | 41.24 | 120,180 | +0.55(+1.35%) |
Apr 19, 2010 | 40.68 | 40.87 | 40.21 | 40.69 | 88,885 | -0.19(-0.47%) |
Apr 16, 2010 | 41.26 | 41.42 | 40.60 | 40.88 | 132,922 | -0.55(-1.33%) |
Apr 15, 2010 | 41.36 | 41.55 | 41.29 | 41.43 | 46,873 | +0.05(+0.12%) |
Apr 14, 2010 | 40.89 | 41.38 | 40.84 | 41.38 | 70,314 | +0.69(+1.68%) |
Apr 13, 2010 | 40.51 | 40.70 | 40.30 | 40.69 | 56,785 | +0.12(+0.28%) |
Apr 12, 2010 | 40.55 | 40.65 | 40.43 | 40.58 | 77,406 | +0.12(+0.31%) |
Apr 09, 2010 | 40.21 | 40.46 | 40.09 | 40.45 | 37,357 | +0.30(+0.75%) |
Apr 08, 2010 | 40.04 | 40.24 | 39.75 | 40.15 | 42,003 | +0.01(+0.02%) |
Apr 07, 2010 | 40.31 | 40.36 | 39.90 | 40.14 | 55,281 | -0.22(-0.54%) |
Apr 06, 2010 | 39.99 | 40.43 | 39.99 | 40.36 | 108,843 | +0.23(+0.58%) |
Apr 05, 2010 | 39.64 | 40.14 | 39.62 | 40.13 | 406,289 | +0.66(+1.67%) |
Apr 01, 2010 | 39.37 | 39.47 | 39.47 | 39.47 | 220,503 | +0.36(+0.92%) |
Mar 31, 2010 | 39.21 | 39.51 | 39.10 | 39.11 | 108,673 | -0.24(-0.60%) |
Mar 30, 2010 | 39.30 | 39.49 | 39.12 | 39.35 | 73,104 | +0.06(+0.16%) |
Mar 29, 2010 | 39.17 | 39.30 | 39.12 | 39.28 | 92,033 | +0.28(+0.71%) |
Mar 26, 2010 | 39.13 | 39.31 | 38.87 | 39.01 | 61,678 | -0.01(-0.02%) |
Mar 25, 2010 | 39.65 | 39.75 | 39.02 | 39.02 | 182,576 | -0.29(-0.74%) |
Mar 24, 2010 | 39.48 | 39.57 | 39.31 | 39.31 | 159,675 | -0.34(-0.86%) |
Mar 23, 2010 | 39.28 | 39.66 | 39.14 | 39.65 | 344,857 | +0.45(+1.15%) |
Mar 22, 2010 | 38.43 | 39.27 | 38.40 | 39.20 | 159,773 | +0.43(+1.12%) |
Mar 19, 2010 | 39.27 | 39.29 | 38.61 | 38.77 | 68,460 | -0.43(-1.11%) |
Mar 18, 2010 | 39.36 | 39.40 | 39.13 | 39.20 | 31,388 | -0.16(-0.40%) |
Mar 17, 2010 | 39.18 | 39.54 | 39.18 | 39.36 | 68,895 | +0.30(+0.77%) |
Mar 16, 2010 | 38.91 | 39.09 | 38.73 | 39.06 | 114,733 | +0.33(+0.86%) |
Mar 15, 2010 | 38.51 | 38.77 | 38.48 | 38.73 | 62,002 | -0.12(-0.30%) |
Mar 12, 2010 | 38.96 | 38.97 | 38.63 | 38.84 | 40,404 | +0.05(+0.13%) |
Mar 11, 2010 | 38.46 | 38.80 | 38.38 | 38.79 | 126,041 | +0.12(+0.30%) |
Mar 10, 2010 | 38.35 | 38.78 | 38.35 | 38.68 | 171,199 | +0.33(+0.85%) |
Mar 09, 2010 | 38.10 | 38.58 | 38.10 | 38.35 | 131,614 | +0.08(+0.20%) |
Mar 08, 2010 | 38.24 | 38.31 | 38.15 | 38.28 | 170,841 | +0.12(+0.33%) |
Mar 05, 2010 | 37.78 | 38.18 | 37.69 | 38.15 | 66,884 | +0.63(+1.69%) |
Mar 04, 2010 | 37.50 | 37.58 | 37.39 | 37.52 | 59,546 | +0.08(+0.22%) |
Mar 03, 2010 | 37.46 | 37.72 | 37.37 | 37.43 | 87,458 | +0.08(+0.22%) |
Mar 02, 2010 | 37.26 | 37.49 | 37.12 | 37.35 | 99,289 | +0.30(+0.81%) |