Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 41.07 | 41.48 | 41.07 | 41.07 | 75,568 | -0.34(-0.82%) |
May 27, 2010 | 41.04 | 41.41 | 40.85 | 41.41 | 54,957 | +0.99(+2.44%) |
May 26, 2010 | 40.93 | 41.14 | 40.43 | 40.43 | 75,350 | -0.21(-0.53%) |
May 25, 2010 | 40.02 | 40.64 | 39.77 | 40.64 | 131,082 | -0.30(-0.72%) |
May 24, 2010 | 41.11 | 41.37 | 40.93 | 40.94 | 105,084 | -0.32(-0.77%) |
May 21, 2010 | 40.31 | 41.30 | 40.23 | 41.26 | 106,113 | +0.27(+0.67%) |
May 20, 2010 | 41.23 | 41.63 | 40.98 | 40.98 | 79,132 | -1.42(-3.34%) |
May 19, 2010 | 42.34 | 42.52 | 42.00 | 42.40 | 64,101 | -0.12(-0.28%) |
May 18, 2010 | 43.21 | 43.27 | 42.48 | 42.52 | 86,267 | -0.43(-1.00%) |
May 17, 2010 | 42.80 | 42.97 | 42.30 | 42.95 | 53,635 | +0.31(+0.73%) |
May 14, 2010 | 42.63 | 43.12 | 42.41 | 42.63 | 44,626 | -0.58(-1.33%) |
May 13, 2010 | 43.63 | 43.68 | 43.19 | 43.21 | 48,840 | -0.42(-0.97%) |
May 12, 2010 | 43.35 | 43.67 | 43.23 | 43.63 | 402,349 | +0.45(+1.05%) |
May 11, 2010 | 43.34 | 43.60 | 43.17 | 43.18 | 74,308 | -0.04(-0.09%) |
May 10, 2010 | 43.07 | 43.26 | 42.98 | 43.22 | 189,425 | +1.57(+3.77%) |
May 07, 2010 | 41.61 | 42.09 | 41.27 | 41.65 | 179,965 | +3.70(+9.75%) |
May 06, 2010 | 43.04 | 43.20 | 0.1038 | 37.95 | 674 | -5.20(-12.04%) |
May 05, 2010 | 43.26 | 43.38 | 43.03 | 43.15 | 109,463 | -0.24(-0.56%) |
May 04, 2010 | 43.66 | 43.82 | 43.30 | 43.39 | 97,297 | -0.69(-1.56%) |
May 03, 2010 | 43.81 | 44.24 | 43.81 | 44.08 | 110,721 | +0.33(+0.76%) |
Apr 30, 2010 | 44.14 | 44.35 | 43.70 | 43.75 | 353,624 | -0.39(-0.89%) |
Apr 29, 2010 | 44.01 | 44.31 | 43.84 | 44.14 | 461,122 | +0.30(+0.68%) |
Apr 28, 2010 | 43.68 | 43.97 | 43.61 | 43.84 | 27,955 | +0.23(+0.53%) |
Apr 27, 2010 | 44.38 | 44.38 | 43.54 | 43.61 | 88,054 | -0.98(-2.19%) |
Apr 26, 2010 | 44.59 | 44.82 | 44.57 | 44.59 | 46,514 | -0.01(-0.03%) |
Apr 23, 2010 | 44.49 | 44.61 | 44.38 | 44.61 | 220,094 | -0.01(-0.02%) |
Apr 22, 2010 | 44.31 | 44.61 | 44.20 | 44.61 | 324,656 | +0.04(+0.08%) |
Apr 21, 2010 | 44.44 | 44.64 | 44.44 | 44.58 | 193,142 | +0.13(+0.28%) |
Apr 20, 2010 | 44.43 | 44.48 | 44.19 | 44.45 | 65,137 | +0.26(+0.59%) |
Apr 19, 2010 | 44.00 | 44.19 | 43.88 | 44.19 | 31,528 | +0.13(+0.30%) |
Apr 16, 2010 | 44.21 | 44.42 | 43.78 | 44.06 | 402,315 | -0.30(-0.69%) |
Apr 15, 2010 | 44.18 | 44.36 | 44.06 | 44.36 | 33,893 | +0.05(+0.12%) |
Apr 14, 2010 | 44.14 | 44.31 | 44.00 | 44.31 | 139,574 | +0.19(+0.44%) |
Apr 13, 2010 | 44.03 | 44.17 | 43.88 | 44.12 | 40,830 | -0.03(-0.07%) |
Apr 12, 2010 | 44.00 | 44.20 | 44.00 | 44.15 | 70,141 | +0.14(+0.32%) |
Apr 09, 2010 | 43.79 | 44.01 | 43.75 | 44.01 | 97,942 | +0.31(+0.71%) |
Apr 08, 2010 | 43.52 | 43.77 | 43.45 | 43.69 | 62,521 | +0.04(+0.10%) |
Apr 07, 2010 | 43.89 | 43.89 | 43.52 | 43.65 | 570,873 | -0.28(-0.64%) |
Apr 06, 2010 | 43.95 | 44.07 | 43.93 | 43.93 | 1,101,347 | -0.19(-0.44%) |
Apr 05, 2010 | 44.22 | 44.26 | 44.06 | 44.12 | 48,883 | +0.10(+0.22%) |
Apr 01, 2010 | 44.06 | 44.03 | 44.03 | 44.03 | 206,286 | +0.30(+0.70%) |
Mar 31, 2010 | 43.97 | 43.98 | 43.72 | 43.72 | 54,090 | -0.38(-0.86%) |
Mar 30, 2010 | 44.12 | 44.20 | 43.93 | 44.10 | 18,399 | -0.01(-0.02%) |
Mar 29, 2010 | 44.17 | 44.17 | 44.03 | 44.11 | 50,791 | +0.13(+0.29%) |
Mar 26, 2010 | 43.93 | 44.06 | 43.78 | 43.98 | 20,555 | +0.12(+0.27%) |
Mar 25, 2010 | 44.31 | 44.31 | 43.52 | 43.86 | 19,028 | -0.18(-0.40%) |
Mar 24, 2010 | 44.29 | 44.33 | 44.00 | 44.04 | 81,837 | -0.37(-0.83%) |
Mar 23, 2010 | 44.04 | 44.43 | 44.00 | 44.41 | 24,963 | +0.39(+0.89%) |
Mar 22, 2010 | 43.73 | 44.07 | 43.40 | 44.02 | 19,050 | +0.30(+0.69%) |
Mar 19, 2010 | 44.01 | 44.01 | 43.62 | 43.72 | 19,042 | -0.09(-0.20%) |
Mar 18, 2010 | 43.75 | 44.00 | 43.75 | 43.81 | 14,480 | +0.01(+0.03%) |
Mar 17, 2010 | 43.53 | 43.81 | 43.53 | 43.79 | 32,680 | +0.27(+0.63%) |
Mar 16, 2010 | 43.45 | 43.53 | 43.33 | 43.52 | 46,973 | +0.23(+0.53%) |
Mar 15, 2010 | 43.20 | 43.30 | 43.19 | 43.29 | 31,830 | +0.15(+0.34%) |
Mar 12, 2010 | 43.14 | 43.25 | 43.08 | 43.14 | 31,801 | +0.04(+0.09%) |
Mar 11, 2010 | 42.85 | 43.11 | 42.64 | 43.11 | 58,773 | +0.10(+0.24%) |
Mar 10, 2010 | 42.97 | 43.04 | 42.88 | 43.00 | 46,971 | -0.03(-0.07%) |
Mar 09, 2010 | 42.87 | 43.18 | 42.87 | 43.03 | 28,062 | +0.01(+0.02%) |
Mar 08, 2010 | 43.07 | 43.11 | 42.94 | 43.02 | 20,156 | -0.10(-0.22%) |
Mar 05, 2010 | 43.01 | 43.13 | 42.79 | 43.12 | 35,815 | +0.34(+0.79%) |
Mar 04, 2010 | 42.63 | 42.88 | 42.62 | 42.78 | 17,296 | +0.19(+0.45%) |
Mar 03, 2010 | 42.45 | 42.68 | 42.45 | 42.59 | 24,318 | +0.15(+0.37%) |
Mar 02, 2010 | 42.46 | 42.51 | 42.30 | 42.43 | 99,859 | +0.25(+0.59%) |