Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.16 | 37.60 | 36.71 | 37.16 | 50,797 | -0.13(-0.35%) |
May 27, 2010 | 36.51 | 37.36 | 36.37 | 37.29 | 72,115 | +1.74(+4.89%) |
May 26, 2010 | 35.19 | 35.96 | 35.19 | 35.55 | 116,547 | +0.64(+1.83%) |
May 25, 2010 | 34.50 | 34.98 | 33.98 | 34.91 | 84,485 | -0.49(-1.38%) |
May 24, 2010 | 35.64 | 35.68 | 35.34 | 35.40 | 61,953 | -0.19(-0.53%) |
May 21, 2010 | 34.95 | 35.99 | 34.80 | 35.59 | 124,539 | +0.46(+1.31%) |
May 20, 2010 | 34.95 | 35.57 | 34.80 | 35.13 | 207,374 | -1.29(-3.53%) |
May 19, 2010 | 36.46 | 36.69 | 35.73 | 36.42 | 74,444 | -0.41(-1.12%) |
May 18, 2010 | 37.77 | 37.78 | 36.53 | 36.83 | 95,917 | -0.51(-1.37%) |
May 17, 2010 | 38.28 | 38.33 | 37.00 | 37.34 | 166,829 | -1.29(-3.34%) |
May 14, 2010 | 38.63 | 39.59 | 38.32 | 38.63 | 134,638 | -1.48(-3.69%) |
May 13, 2010 | 40.44 | 40.61 | 40.06 | 40.11 | 63,910 | -0.55(-1.35%) |
May 12, 2010 | 40.59 | 40.82 | 40.33 | 40.66 | 23,291 | +0.25(+0.62%) |
May 11, 2010 | 40.55 | 40.70 | 40.35 | 40.41 | 17,431 | -0.14(-0.35%) |
May 10, 2010 | 40.27 | 40.58 | 39.96 | 40.55 | 104,955 | +0.92(+2.32%) |
May 07, 2010 | 39.70 | 39.92 | 39.00 | 39.63 | 82,798 | -0.44(-1.10%) |
May 06, 2010 | 40.87 | 41.20 | 39.00 | 40.07 | 67,986 | -1.30(-3.14%) |
May 05, 2010 | 41.60 | 42.10 | 41.25 | 41.37 | 99,816 | -1.29(-3.02%) |
May 04, 2010 | 43.73 | 44.35 | 42.60 | 42.66 | 101,981 | -1.54(-3.48%) |
May 03, 2010 | 44.07 | 44.56 | 44.07 | 44.20 | 68,731 | +0.69(+1.59%) |
Apr 30, 2010 | 43.51 | 43.75 | 43.25 | 43.51 | 58,245 | +0.31(+0.72%) |
Apr 29, 2010 | 43.17 | 43.48 | 42.62 | 43.20 | 18,053 | +0.59(+1.38%) |
Apr 28, 2010 | 42.44 | 43.59 | 42.10 | 42.61 | 56,597 | +0.23(+0.54%) |
Apr 27, 2010 | 42.78 | 43.08 | 41.87 | 42.38 | 32,959 | -0.60(-1.40%) |
Apr 26, 2010 | 43.16 | 43.29 | 42.88 | 42.98 | 20,883 | -0.15(-0.35%) |
Apr 23, 2010 | 42.43 | 43.18 | 42.37 | 43.13 | 19,338 | +0.61(+1.43%) |
Apr 22, 2010 | 42.12 | 42.61 | 41.79 | 42.52 | 8,591 | +0.00(+0.00%) |
Apr 21, 2010 | 42.50 | 42.67 | 40.66 | 42.52 | 121,665 | +0.41(+0.97%) |
Apr 20, 2010 | 41.95 | 42.34 | 41.95 | 42.11 | 20,631 | +0.15(+0.36%) |
Apr 19, 2010 | 41.50 | 41.96 | 41.05 | 41.96 | 49,559 | -0.49(-1.15%) |
Apr 16, 2010 | 42.87 | 43.20 | 42.00 | 42.45 | 74,827 | -0.85(-1.96%) |
Apr 15, 2010 | 43.29 | 43.38 | 42.63 | 43.30 | 29,090 | +0.37(+0.86%) |
Apr 14, 2010 | 42.49 | 43.01 | 42.34 | 42.93 | 36,189 | +0.64(+1.51%) |
Apr 13, 2010 | 42.45 | 42.66 | 41.95 | 42.29 | 47,887 | -0.13(-0.30%) |
Apr 12, 2010 | 42.50 | 42.80 | 42.36 | 42.42 | 17,905 | -0.06(-0.14%) |
Apr 09, 2010 | 42.65 | 42.90 | 42.17 | 42.48 | 17,854 | -0.01(-0.02%) |
Apr 08, 2010 | 42.33 | 42.59 | 41.99 | 42.49 | 46,987 | -0.03(-0.07%) |
Apr 07, 2010 | 42.81 | 42.93 | 42.36 | 42.52 | 46,048 | -0.16(-0.37%) |
Apr 06, 2010 | 42.62 | 42.86 | 42.05 | 42.68 | 24,599 | +0.07(+0.16%) |
Apr 05, 2010 | 42.13 | 42.65 | 42.08 | 42.61 | 53,517 | +0.84(+2.01%) |
Apr 01, 2010 | 41.47 | 41.77 | 41.77 | 41.77 | 60,800 | +0.90(+2.20%) |
Mar 31, 2010 | 41.02 | 41.12 | 40.51 | 40.87 | 57,209 | +0.41(+1.01%) |
Mar 30, 2010 | 40.34 | 40.56 | 40.29 | 40.46 | 23,965 | -0.01(-0.02%) |
Mar 29, 2010 | 39.95 | 40.70 | 39.95 | 40.47 | 49,634 | +0.90(+2.27%) |
Mar 26, 2010 | 39.74 | 39.79 | 39.35 | 39.57 | 18,203 | -0.02(-0.05%) |
Mar 25, 2010 | 40.04 | 40.14 | 39.56 | 39.59 | 17,519 | -0.01(-0.03%) |
Mar 24, 2010 | 39.69 | 39.80 | 39.50 | 39.60 | 9,948 | -0.64(-1.59%) |
Mar 23, 2010 | 39.93 | 40.39 | 39.80 | 40.24 | 33,650 | +0.11(+0.27%) |
Mar 22, 2010 | 39.08 | 40.26 | 38.92 | 40.13 | 31,626 | +0.31(+0.78%) |
Mar 19, 2010 | 40.51 | 40.53 | 39.50 | 39.82 | 66,164 | -0.69(-1.70%) |
Mar 18, 2010 | 40.65 | 40.74 | 40.39 | 40.51 | 45,624 | -0.14(-0.34%) |
Mar 17, 2010 | 40.62 | 40.84 | 40.23 | 40.65 | 67,783 | +0.32(+0.79%) |
Mar 16, 2010 | 39.99 | 40.40 | 39.55 | 40.33 | 68,987 | +0.86(+2.18%) |
Mar 15, 2010 | 39.35 | 39.59 | 39.35 | 39.47 | 43,198 | -0.64(-1.60%) |
Mar 12, 2010 | 40.92 | 40.92 | 39.92 | 40.11 | 20,269 | -0.64(-1.57%) |
Mar 11, 2010 | 40.59 | 40.75 | 40.40 | 40.75 | 19,575 | +0.23(+0.57%) |
Mar 10, 2010 | 40.29 | 41.00 | 40.09 | 40.52 | 34,906 | +0.21(+0.52%) |
Mar 09, 2010 | 40.31 | 40.66 | 40.27 | 40.31 | 26,872 | -0.37(-0.91%) |
Mar 08, 2010 | 40.87 | 40.87 | 40.49 | 40.68 | 12,475 | +0.15(+0.37%) |
Mar 05, 2010 | 40.43 | 40.71 | 40.38 | 40.53 | 34,774 | +0.61(+1.53%) |
Mar 04, 2010 | 39.78 | 40.08 | 39.65 | 39.92 | 18,814 | -0.11(-0.27%) |
Mar 03, 2010 | 39.67 | 40.14 | 39.60 | 40.03 | 41,138 | +0.52(+1.32%) |
Mar 02, 2010 | 39.15 | 40.10 | 39.15 | 39.51 | 18,799 | +0.33(+0.84%) |