Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.52 | 43.20 | 42.59 | 42.85 | 435,277 | +0.33(+0.78%) |
May 27, 2010 | 41.50 | 43.09 | 41.50 | 42.52 | 28,563 | +1.42(+3.45%) |
May 26, 2010 | 40.75 | 41.32 | 40.71 | 41.10 | 50,463 | +0.96(+2.39%) |
May 25, 2010 | 39.70 | 40.36 | 39.59 | 40.14 | 24,235 | -1.11(-2.69%) |
May 24, 2010 | 41.18 | 41.90 | 41.13 | 41.25 | 27,315 | +0.36(+0.88%) |
May 21, 2010 | 39.69 | 41.11 | 39.69 | 40.89 | 64,544 | +0.84(+2.10%) |
May 20, 2010 | 39.94 | 40.79 | 39.94 | 40.05 | 22,219 | -1.63(-3.91%) |
May 19, 2010 | 41.65 | 41.94 | 40.96 | 41.68 | 104,540 | -0.84(-1.98%) |
May 18, 2010 | 43.35 | 44.24 | 42.52 | 42.52 | 40,524 | -0.51(-1.19%) |
May 17, 2010 | 43.25 | 43.29 | 42.26 | 43.03 | 245,597 | -0.94(-2.14%) |
May 14, 2010 | 43.93 | 44.19 | 43.68 | 43.97 | 1,055,530 | -0.41(-0.92%) |
May 13, 2010 | 44.82 | 44.92 | 44.36 | 44.38 | 32,712 | -1.07(-2.35%) |
May 12, 2010 | 44.79 | 45.45 | 44.79 | 45.45 | 45,433 | +2.40(+5.57%) |
May 11, 2010 | 43.48 | 43.53 | 43.05 | 43.05 | 8,417 | +0.25(+0.58%) |
May 10, 2010 | 42.80 | 42.80 | 42.50 | 42.80 | 11,812 | +2.72(+6.79%) |
May 07, 2010 | 40.42 | 40.90 | 39.57 | 40.08 | 25,286 | -0.23(-0.57%) |
May 06, 2010 | 42.53 | 42.68 | 38.98 | 40.31 | 29,464 | -2.52(-5.88%) |
May 05, 2010 | 42.91 | 43.24 | 42.60 | 42.83 | 11,627 | -0.31(-0.72%) |
May 04, 2010 | 42.98 | 43.26 | 42.78 | 43.14 | 6,833 | -0.63(-1.44%) |
May 03, 2010 | 44.00 | 44.08 | 43.56 | 43.77 | 8,793 | -0.08(-0.18%) |
Apr 30, 2010 | 44.15 | 44.33 | 43.85 | 43.85 | 6,199 | -1.10(-2.45%) |
Apr 29, 2010 | 44.58 | 45.02 | 44.58 | 44.95 | 7,150 | +1.45(+3.33%) |
Apr 28, 2010 | 44.05 | 44.09 | 43.17 | 43.50 | 8,623 | -1.20(-2.68%) |
Apr 27, 2010 | 45.50 | 45.57 | 44.69 | 44.70 | 2,711 | -1.25(-2.72%) |
Apr 26, 2010 | 45.92 | 46.17 | 45.84 | 45.95 | 45,685 | +0.36(+0.79%) |
Apr 23, 2010 | 45.15 | 45.59 | 45.09 | 45.59 | 8,996 | +0.79(+1.76%) |
Apr 22, 2010 | 44.67 | 45.00 | 44.47 | 44.80 | 24,552 | -0.81(-1.78%) |
Apr 21, 2010 | 45.60 | 45.83 | 45.48 | 45.61 | 6,940 | -1.03(-2.21%) |
Apr 20, 2010 | 46.57 | 46.66 | 46.39 | 46.64 | 10,962 | +0.94(+2.06%) |
Apr 19, 2010 | 45.70 | 45.78 | 45.45 | 45.70 | 6,694 | -0.55(-1.19%) |
Apr 16, 2010 | 46.54 | 46.64 | 46.11 | 46.25 | 8,161 | -0.90(-1.91%) |
Apr 15, 2010 | 47.05 | 47.39 | 47.05 | 47.15 | 3,290 | -0.59(-1.24%) |
Apr 14, 2010 | 47.46 | 47.99 | 47.46 | 47.74 | 11,340 | +0.93(+1.99%) |
Apr 13, 2010 | 47.21 | 47.21 | 46.65 | 46.81 | 8,533 | +0.01(+0.02%) |
Apr 12, 2010 | 47.04 | 47.21 | 46.80 | 46.80 | 12,516 | -0.22(-0.47%) |
Apr 09, 2010 | 47.13 | 47.30 | 47.01 | 47.02 | 12,575 | -0.47(-0.99%) |
Apr 08, 2010 | 47.10 | 47.50 | 46.81 | 47.49 | 11,125 | -0.23(-0.48%) |
Apr 07, 2010 | 47.22 | 47.95 | 47.01 | 47.72 | 5,447 | +0.67(+1.42%) |
Apr 06, 2010 | 46.42 | 47.05 | 46.29 | 47.05 | 45,912 | +0.64(+1.38%) |
Apr 05, 2010 | 46.30 | 46.75 | 46.30 | 46.41 | 7,433 | +0.01(+0.02%) |
Apr 01, 2010 | 46.40 | 46.40 | 46.40 | 0 | +1.64(+3.66%) | |
Mar 31, 2010 | 44.75 | 45.24 | 44.70 | 44.76 | 29,850 | +0.15(+0.34%) |
Mar 30, 2010 | 44.94 | 44.96 | 44.61 | 44.61 | 7,961 | -0.35(-0.78%) |
Mar 29, 2010 | 44.85 | 45.15 | 44.85 | 44.96 | 7,387 | +0.21(+0.47%) |
Mar 26, 2010 | 44.75 | 45.24 | 44.75 | 44.75 | 15,688 | +0.08(+0.18%) |
Mar 25, 2010 | 44.90 | 45.29 | 44.65 | 44.67 | 8,902 | -0.13(-0.29%) |
Mar 24, 2010 | 45.15 | 45.15 | 44.75 | 44.80 | 18,450 | -1.41(-3.05%) |
Mar 23, 2010 | 45.77 | 46.21 | 45.42 | 46.21 | 9,387 | +1.25(+2.78%) |
Mar 22, 2010 | 44.35 | 45.15 | 44.35 | 44.96 | 6,597 | +0.01(+0.02%) |
Mar 19, 2010 | 45.01 | 45.11 | 44.83 | 44.95 | 8,736 | +0.12(+0.27%) |
Mar 18, 2010 | 44.62 | 44.83 | 44.54 | 44.83 | 5,860 | +0.43(+0.97%) |
Mar 17, 2010 | 44.30 | 44.45 | 44.25 | 44.40 | 17,144 | +0.34(+0.77%) |
Mar 16, 2010 | 43.45 | 44.25 | 43.45 | 44.06 | 9,578 | +1.32(+3.09%) |
Mar 15, 2010 | 42.82 | 42.94 | 42.63 | 42.74 | 9,019 | -0.16(-0.37%) |
Mar 12, 2010 | 43.20 | 43.20 | 42.70 | 42.90 | 11,327 | +0.88(+2.09%) |
Mar 11, 2010 | 42.05 | 42.22 | 41.95 | 42.02 | 5,090 | -0.58(-1.36%) |
Mar 10, 2010 | 42.30 | 42.60 | 42.24 | 42.60 | 6,782 | +0.24(+0.57%) |
Mar 09, 2010 | 42.23 | 42.75 | 42.23 | 42.36 | 10,293 | -0.24(-0.56%) |
Mar 08, 2010 | 43.01 | 43.01 | 42.60 | 42.60 | 279,308 | -0.55(-1.27%) |
Mar 05, 2010 | 42.02 | 43.50 | 42.02 | 43.15 | 36,378 | +1.50(+3.60%) |
Mar 04, 2010 | 41.86 | 41.91 | 41.43 | 41.65 | 9,186 | -0.10(-0.24%) |
Mar 03, 2010 | 41.65 | 42.08 | 41.65 | 41.75 | 16,187 | +0.63(+1.53%) |
Mar 02, 2010 | 41.68 | 41.68 | 41.12 | 41.12 | 11,060 | -0.88(-2.10%) |