Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.67 | 42.74 | 42.53 | 42.67 | 45,574 | +0.07(+0.16%) |
May 27, 2010 | 42.83 | 42.84 | 42.46 | 42.61 | 154,644 | -0.63(-1.47%) |
May 26, 2010 | 43.34 | 43.35 | 42.94 | 43.24 | 127,312 | -0.12(-0.28%) |
May 25, 2010 | 43.70 | 43.70 | 43.28 | 43.36 | 135,099 | -0.02(-0.05%) |
May 24, 2010 | 43.63 | 43.63 | 43.35 | 43.39 | 190,848 | -0.08(-0.18%) |
May 21, 2010 | 43.53 | 43.64 | 43.12 | 43.47 | 169,916 | +0.35(+0.81%) |
May 20, 2010 | 43.39 | 43.43 | 43.04 | 43.12 | 131,692 | +0.23(+0.54%) |
May 19, 2010 | 42.82 | 43.13 | 42.72 | 42.89 | 208,885 | +0.01(+0.02%) |
May 18, 2010 | 42.43 | 42.94 | 42.43 | 42.88 | 71,116 | +0.49(+1.16%) |
May 17, 2010 | 42.56 | 42.86 | 42.38 | 42.38 | 50,947 | +0.09(+0.20%) |
May 14, 2010 | 42.30 | 42.61 | 42.29 | 42.30 | 87,047 | +0.22(+0.52%) |
May 13, 2010 | 42.01 | 42.21 | 41.84 | 42.08 | 50,072 | +0.12(+0.28%) |
May 12, 2010 | 42.09 | 42.19 | 41.91 | 41.96 | 54,741 | -0.13(-0.31%) |
May 11, 2010 | 41.93 | 42.13 | 41.91 | 42.09 | 41,159 | -0.02(-0.05%) |
May 10, 2010 | 42.10 | 42.23 | 42.10 | 42.11 | 58,161 | -0.25(-0.60%) |
May 07, 2010 | 42.25 | 43.15 | 42.10 | 42.36 | 129,001 | -0.57(-1.33%) |
May 06, 2010 | 42.45 | 43.39 | 41.89 | 42.93 | 119,157 | +0.64(+1.51%) |
May 05, 2010 | 42.36 | 42.67 | 42.16 | 42.29 | 86,610 | -0.02(-0.05%) |
May 04, 2010 | 42.22 | 42.37 | 42.08 | 42.31 | 34,865 | +0.36(+0.86%) |
May 03, 2010 | 41.94 | 41.96 | 41.76 | 41.96 | 40,875 | -0.07(-0.17%) |
Apr 30, 2010 | 41.69 | 42.04 | 41.66 | 42.03 | 29,727 | +0.37(+0.88%) |
Apr 29, 2010 | 41.47 | 41.69 | 41.44 | 41.66 | 31,103 | +0.09(+0.22%) |
Apr 28, 2010 | 41.68 | 41.68 | 41.47 | 41.57 | 61,801 | -0.16(-0.38%) |
Apr 27, 2010 | 41.59 | 41.89 | 41.49 | 41.73 | 72,210 | +0.40(+0.97%) |
Apr 26, 2010 | 41.43 | 41.54 | 41.26 | 41.33 | 52,496 | +0.00(+0.00%) |
Apr 23, 2010 | 41.42 | 41.42 | 41.21 | 41.33 | 28,855 | -0.13(-0.32%) |
Apr 22, 2010 | 41.53 | 41.71 | 41.38 | 41.46 | 29,667 | -0.11(-0.26%) |
Apr 21, 2010 | 41.35 | 41.57 | 41.35 | 41.57 | 37,295 | +0.29(+0.70%) |
Apr 20, 2010 | 41.34 | 41.34 | 41.21 | 41.28 | 33,988 | +0.10(+0.23%) |
Apr 19, 2010 | 41.32 | 41.37 | 41.14 | 41.18 | 38,257 | -0.11(-0.27%) |
Apr 16, 2010 | 41.23 | 41.31 | 41.16 | 41.29 | 30,662 | +0.19(+0.47%) |
Apr 15, 2010 | 40.85 | 41.19 | 40.85 | 41.10 | 42,140 | +0.13(+0.31%) |
Apr 14, 2010 | 41.13 | 41.25 | 40.97 | 40.97 | 39,637 | -0.19(-0.45%) |
Apr 13, 2010 | 41.11 | 41.19 | 41.02 | 41.16 | 53,994 | +0.18(+0.44%) |
Apr 12, 2010 | 40.81 | 41.09 | 40.81 | 40.98 | 106,482 | +0.09(+0.22%) |
Apr 09, 2010 | 40.83 | 40.93 | 40.66 | 40.89 | 34,807 | +0.21(+0.53%) |
Apr 08, 2010 | 40.81 | 40.87 | 40.65 | 40.67 | 44,590 | -0.11(-0.27%) |
Apr 07, 2010 | 40.36 | 40.81 | 40.30 | 40.78 | 136,843 | +0.44(+1.09%) |
Apr 06, 2010 | 40.48 | 40.48 | 40.29 | 40.34 | 53,293 | +0.07(+0.16%) |
Apr 05, 2010 | 40.55 | 40.55 | 40.20 | 40.28 | 75,804 | -0.53(-1.29%) |
Apr 01, 2010 | 40.72 | 40.80 | 40.80 | 40.80 | 439,833 | -0.05(-0.11%) |
Mar 31, 2010 | 40.67 | 40.85 | 40.67 | 40.85 | 37,625 | +0.22(+0.54%) |
Mar 30, 2010 | 40.59 | 40.63 | 40.41 | 40.63 | 38,784 | +0.07(+0.18%) |
Mar 29, 2010 | 40.62 | 40.62 | 40.46 | 40.56 | 34,134 | -0.08(-0.19%) |
Mar 26, 2010 | 40.46 | 40.68 | 40.46 | 40.64 | 37,488 | +0.07(+0.18%) |
Mar 25, 2010 | 40.74 | 40.74 | 40.40 | 40.56 | 43,660 | -0.11(-0.27%) |
Mar 24, 2010 | 40.88 | 40.97 | 40.63 | 40.67 | 47,886 | -0.54(-1.32%) |
Mar 23, 2010 | 41.27 | 41.33 | 41.16 | 41.22 | 52,016 | -0.07(-0.17%) |
Mar 22, 2010 | 41.37 | 41.45 | 41.24 | 41.29 | 29,964 | -0.06(-0.14%) |
Mar 19, 2010 | 41.19 | 41.44 | 41.19 | 41.34 | 43,594 | +0.06(+0.15%) |
Mar 18, 2010 | 41.44 | 41.49 | 41.27 | 41.28 | 42,801 | -0.13(-0.30%) |
Mar 17, 2010 | 41.35 | 41.45 | 41.28 | 41.41 | 21,286 | +0.21(+0.51%) |
Mar 16, 2010 | 41.07 | 41.25 | 41.06 | 41.19 | 29,682 | +0.25(+0.61%) |
Mar 15, 2010 | 40.90 | 41.01 | 40.90 | 40.94 | 48,829 | +0.02(+0.05%) |
Mar 12, 2010 | 40.66 | 41.01 | 40.66 | 40.93 | 61,464 | +0.29(+0.71%) |
Mar 11, 2010 | 40.60 | 40.78 | 40.53 | 40.64 | 55,449 | -0.09(-0.21%) |
Mar 10, 2010 | 40.64 | 40.75 | 40.51 | 40.72 | 58,204 | +0.02(+0.05%) |
Mar 09, 2010 | 40.81 | 40.81 | 40.60 | 40.70 | 24,139 | +0.04(+0.10%) |
Mar 08, 2010 | 40.74 | 40.82 | 40.64 | 40.66 | 30,774 | -0.03(-0.07%) |
Mar 05, 2010 | 40.99 | 41.10 | 40.59 | 40.69 | 132,403 | -0.43(-1.05%) |
Mar 04, 2010 | 40.99 | 41.16 | 40.88 | 41.12 | 35,251 | +0.22(+0.54%) |
Mar 03, 2010 | 40.96 | 40.98 | 40.82 | 40.90 | 32,158 | -0.12(-0.30%) |
Mar 02, 2010 | 40.94 | 41.02 | 40.81 | 41.02 | 31,147 | +0.08(+0.20%) |