Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 39.60 | 39.84 | 39.02 | 39.60 | 111,257 | -0.25(-0.63%) |
May 27, 2010 | 40.00 | 40.00 | 39.41 | 39.85 | 112,238 | +0.37(+0.94%) |
May 26, 2010 | 38.97 | 39.94 | 38.73 | 39.48 | 169,429 | +0.60(+1.54%) |
May 25, 2010 | 38.75 | 39.05 | 38.27 | 38.88 | 391 | -0.62(-1.57%) |
May 24, 2010 | 40.00 | 40.00 | 39.15 | 39.50 | 78,242 | -0.42(-1.05%) |
May 21, 2010 | 38.93 | 40.00 | 38.66 | 39.92 | 151,021 | +0.64(+1.63%) |
May 20, 2010 | 38.85 | 39.76 | 38.73 | 39.28 | 163,111 | -0.98(-2.43%) |
May 19, 2010 | 40.49 | 40.79 | 39.75 | 40.26 | 80,304 | -0.45(-1.11%) |
May 18, 2010 | 41.64 | 41.69 | 40.53 | 40.71 | 83,290 | -0.75(-1.81%) |
May 17, 2010 | 41.49 | 41.70 | 40.96 | 41.46 | 68,493 | +0.10(+0.24%) |
May 14, 2010 | 41.36 | 41.65 | 41.08 | 41.36 | 78,416 | -0.31(-0.74%) |
May 13, 2010 | 41.46 | 41.95 | 41.46 | 41.67 | 118,173 | +0.02(+0.05%) |
May 12, 2010 | 41.83 | 41.83 | 41.26 | 41.65 | 61,628 | +0.03(+0.07%) |
May 11, 2010 | 41.70 | 41.96 | 41.50 | 41.62 | 143,275 | -0.21(-0.50%) |
May 10, 2010 | 41.50 | 41.83 | 41.40 | 41.83 | 115,295 | +1.60(+3.98%) |
May 07, 2010 | 41.24 | 41.32 | 39.70 | 40.23 | 285,055 | -1.15(-2.78%) |
May 06, 2010 | 41.52 | 42.00 | 41.02 | 41.38 | 287,906 | -0.26(-0.62%) |
May 05, 2010 | 41.83 | 42.05 | 41.64 | 41.64 | 154,067 | -0.34(-0.81%) |
May 04, 2010 | 42.34 | 42.54 | 41.86 | 41.98 | 148,040 | -0.86(-2.01%) |
May 03, 2010 | 42.30 | 42.84 | 42.03 | 42.84 | 78,056 | +0.57(+1.35%) |
Apr 30, 2010 | 42.88 | 43.24 | 42.22 | 42.27 | 84,261 | -0.70(-1.63%) |
Apr 29, 2010 | 43.40 | 43.80 | 42.80 | 42.97 | 110,909 | -0.31(-0.72%) |
Apr 28, 2010 | 43.50 | 43.50 | 42.93 | 43.28 | 112,767 | -0.16(-0.37%) |
Apr 27, 2010 | 43.34 | 43.77 | 43.16 | 43.44 | 134,174 | -0.04(-0.09%) |
Apr 26, 2010 | 43.11 | 43.69 | 43.11 | 43.48 | 71,858 | +0.20(+0.46%) |
Apr 23, 2010 | 42.62 | 43.51 | 42.47 | 43.28 | 225,141 | +0.49(+1.15%) |
Apr 22, 2010 | 42.44 | 42.84 | 42.08 | 42.79 | 72,218 | +0.03(+0.07%) |
Apr 21, 2010 | 43.64 | 43.64 | 42.44 | 42.76 | 161,010 | -0.76(-1.75%) |
Apr 20, 2010 | 42.66 | 43.64 | 42.63 | 43.52 | 81,447 | +0.73(+1.71%) |
Apr 19, 2010 | 42.73 | 43.00 | 42.34 | 42.79 | 148,693 | -0.17(-0.40%) |
Apr 16, 2010 | 43.28 | 43.49 | 42.76 | 42.96 | 134,616 | -0.45(-1.04%) |
Apr 15, 2010 | 42.90 | 43.42 | 42.75 | 43.41 | 92,678 | +0.51(+1.19%) |
Apr 14, 2010 | 42.92 | 42.94 | 42.08 | 42.90 | 260,326 | -0.04(-0.09%) |
Apr 13, 2010 | 42.90 | 43.24 | 42.77 | 42.94 | 144,256 | -0.07(-0.16%) |
Apr 12, 2010 | 43.21 | 43.27 | 42.90 | 43.01 | 111,246 | -0.36(-0.83%) |
Apr 09, 2010 | 43.48 | 43.86 | 42.96 | 43.37 | 312,672 | -0.11(-0.25%) |
Apr 08, 2010 | 43.51 | 43.85 | 43.31 | 43.48 | 89,860 | +0.00(+0.00%) |
Apr 07, 2010 | 43.35 | 43.48 | 43.08 | 43.48 | 122,825 | -0.17(-0.39%) |
Apr 06, 2010 | 43.92 | 43.92 | 43.50 | 43.65 | 177,381 | -0.10(-0.23%) |
Apr 05, 2010 | 43.50 | 43.75 | 43.42 | 43.75 | 250,632 | +0.43(+0.99%) |
Apr 01, 2010 | 43.31 | 43.32 | 43.32 | 43.32 | 136,800 | +0.04(+0.09%) |
Mar 31, 2010 | 43.33 | 43.49 | 43.06 | 43.28 | 177,244 | -0.02(-0.05%) |
Mar 30, 2010 | 42.92 | 43.46 | 42.84 | 43.30 | 169,112 | +0.28(+0.65%) |
Mar 29, 2010 | 42.86 | 43.25 | 42.82 | 43.02 | 165,925 | +0.13(+0.30%) |
Mar 26, 2010 | 42.51 | 43.09 | 42.51 | 42.89 | 122,456 | +0.59(+1.39%) |
Mar 25, 2010 | 42.70 | 42.82 | 42.17 | 42.30 | 198,257 | -0.07(-0.17%) |
Mar 24, 2010 | 42.51 | 42.55 | 41.95 | 42.37 | 292,796 | -0.20(-0.47%) |
Mar 23, 2010 | 42.69 | 42.75 | 42.20 | 42.57 | 156,788 | -0.22(-0.51%) |
Mar 22, 2010 | 42.92 | 43.11 | 42.65 | 42.79 | 120,666 | -0.50(-1.16%) |
Mar 19, 2010 | 43.74 | 43.74 | 43.02 | 43.29 | 214,943 | -0.29(-0.67%) |
Mar 18, 2010 | 43.56 | 43.72 | 43.14 | 43.58 | 137,940 | +0.18(+0.41%) |
Mar 17, 2010 | 43.75 | 43.96 | 43.36 | 43.40 | 177,270 | -0.37(-0.85%) |
Mar 16, 2010 | 43.83 | 44.06 | 43.50 | 43.77 | 99,332 | -0.18(-0.41%) |
Mar 15, 2010 | 43.82 | 43.95 | 43.78 | 43.95 | 258,392 | +0.36(+0.83%) |
Mar 12, 2010 | 43.54 | 43.68 | 43.01 | 43.59 | 135,220 | +0.04(+0.09%) |
Mar 11, 2010 | 43.33 | 43.55 | 42.50 | 43.55 | 93,236 | -0.08(-0.18%) |
Mar 10, 2010 | 43.50 | 43.64 | 43.28 | 43.63 | 106,662 | -0.04(-0.09%) |
Mar 09, 2010 | 43.23 | 43.69 | 43.20 | 43.67 | 67,067 | +0.43(+0.99%) |
Mar 08, 2010 | 43.30 | 43.33 | 43.03 | 43.24 | 90,030 | -0.06(-0.14%) |
Mar 05, 2010 | 43.25 | 43.56 | 43.16 | 43.30 | 103,469 | +0.11(+0.25%) |
Mar 04, 2010 | 42.98 | 43.34 | 42.89 | 43.19 | 79,272 | +0.20(+0.47%) |
Mar 03, 2010 | 42.65 | 43.28 | 42.52 | 42.99 | 86,950 | +0.52(+1.23%) |
Mar 02, 2010 | 42.65 | 42.81 | 42.22 | 42.47 | 133,008 | -0.22(-0.52%) |