Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 41.31 | 41.83 | 41.31 | 41.31 | 474 | -0.53(-1.26%) |
May 27, 2010 | 41.68 | 41.90 | 41.22 | 41.83 | 33,705 | +1.47(+3.65%) |
May 26, 2010 | 40.62 | 41.23 | 39.99 | 40.36 | 6,707 | +1.04(+2.64%) |
May 25, 2010 | 38.73 | 40.01 | 37.72 | 39.32 | 6,194 | -1.47(-3.61%) |
May 24, 2010 | 40.32 | 40.80 | 39.62 | 40.80 | 2,377 | +1.41(+3.58%) |
May 21, 2010 | 38.10 | 40.47 | 38.10 | 39.39 | 5,749 | -0.47(-1.19%) |
May 20, 2010 | 38.97 | 40.14 | 38.89 | 39.86 | 7,302 | -0.22(-0.56%) |
May 19, 2010 | 40.57 | 40.85 | 39.89 | 40.08 | 3,141 | -1.70(-4.06%) |
May 18, 2010 | 41.32 | 42.10 | 40.82 | 41.78 | 2,502 | -0.26(-0.63%) |
May 17, 2010 | 41.22 | 42.24 | 41.22 | 42.05 | 4,528 | -0.32(-0.75%) |
May 14, 2010 | 42.36 | 42.55 | 42.11 | 42.36 | 1,728 | -0.21(-0.49%) |
May 13, 2010 | 41.78 | 43.10 | 41.78 | 42.57 | 4,503 | +0.46(+1.09%) |
May 12, 2010 | 42.33 | 42.45 | 41.40 | 42.11 | 3,135 | +0.00(+0.00%) |
May 11, 2010 | 42.00 | 42.20 | 41.18 | 42.11 | 3,705 | +0.54(+1.30%) |
May 10, 2010 | 40.99 | 43.43 | 40.47 | 41.57 | 8,744 | +1.90(+4.78%) |
May 07, 2010 | 38.82 | 40.87 | 38.16 | 39.68 | 18,308 | +0.00(+0.00%) |
May 06, 2010 | 41.36 | 41.36 | 39.20 | 39.68 | 9,867 | -2.11(-5.04%) |
May 05, 2010 | 41.97 | 42.49 | 41.31 | 41.78 | 19,374 | -0.63(-1.49%) |
May 04, 2010 | 42.81 | 43.68 | 42.24 | 42.41 | 6,628 | -0.86(-1.98%) |
May 03, 2010 | 43.09 | 43.64 | 42.53 | 43.27 | 3,163 | +0.18(+0.43%) |
Apr 30, 2010 | 43.48 | 44.09 | 42.95 | 43.09 | 12,139 | -0.24(-0.55%) |
Apr 29, 2010 | 43.32 | 43.36 | 43.22 | 43.32 | 3,556 | +0.62(+1.45%) |
Apr 28, 2010 | 43.35 | 43.35 | 42.64 | 42.70 | 2,094 | -0.07(-0.15%) |
Apr 27, 2010 | 42.89 | 43.40 | 42.76 | 42.77 | 6,574 | -1.14(-2.61%) |
Apr 26, 2010 | 43.74 | 43.93 | 43.08 | 43.91 | 10,526 | +0.36(+0.82%) |
Apr 23, 2010 | 42.89 | 43.56 | 42.71 | 43.56 | 9,137 | +0.67(+1.57%) |
Apr 22, 2010 | 42.77 | 42.89 | 42.29 | 42.89 | 6,265 | +0.45(+1.05%) |
Apr 21, 2010 | 42.30 | 42.44 | 42.07 | 42.44 | 9,939 | -0.07(-0.15%) |
Apr 20, 2010 | 42.12 | 42.73 | 41.56 | 42.51 | 3,142 | +0.22(+0.53%) |
Apr 19, 2010 | 42.31 | 42.67 | 41.98 | 42.28 | 10,507 | -0.36(-0.83%) |
Apr 16, 2010 | 42.78 | 43.56 | 42.64 | 42.64 | 5,902 | -0.59(-1.37%) |
Apr 15, 2010 | 42.74 | 43.69 | 42.74 | 43.23 | 8,835 | -0.18(-0.42%) |
Apr 14, 2010 | 42.85 | 43.43 | 42.78 | 43.41 | 3,269 | +0.72(+1.70%) |
Apr 13, 2010 | 42.78 | 43.40 | 42.69 | 42.69 | 6,409 | -0.74(-1.70%) |
Apr 12, 2010 | 42.98 | 43.85 | 42.77 | 43.43 | 8,732 | -0.01(-0.02%) |
Apr 09, 2010 | 43.53 | 43.74 | 43.12 | 43.43 | 7,363 | +0.18(+0.41%) |
Apr 08, 2010 | 42.43 | 43.52 | 42.43 | 43.26 | 10,094 | -0.28(-0.63%) |
Apr 07, 2010 | 43.45 | 43.53 | 42.74 | 43.53 | 572 | +0.00(+0.00%) |
Apr 06, 2010 | 43.14 | 43.56 | 42.65 | 43.53 | 25,986 | +0.60(+1.39%) |
Apr 05, 2010 | 43.23 | 43.23 | 42.41 | 42.93 | 7,283 | +0.16(+0.38%) |
Apr 01, 2010 | 42.59 | 42.77 | 42.77 | 42.77 | 6,231 | +0.66(+1.56%) |
Mar 31, 2010 | 42.47 | 42.50 | 42.00 | 42.11 | 10,061 | -0.22(-0.53%) |
Mar 30, 2010 | 42.37 | 42.37 | 42.02 | 42.33 | 2,807 | +0.39(+0.94%) |
Mar 29, 2010 | 42.64 | 42.64 | 41.83 | 41.94 | 3,772 | -0.09(-0.22%) |
Mar 26, 2010 | 42.32 | 42.32 | 41.82 | 42.03 | 3,198 | -0.07(-0.16%) |
Mar 25, 2010 | 42.18 | 42.18 | 41.33 | 42.10 | 4,419 | +0.54(+1.30%) |
Mar 24, 2010 | 42.11 | 42.11 | 40.82 | 41.56 | 12,969 | -0.37(-0.88%) |
Mar 23, 2010 | 41.80 | 42.22 | 41.45 | 41.93 | 34,295 | +0.28(+0.66%) |
Mar 22, 2010 | 42.36 | 42.36 | 41.65 | 41.65 | 2,925 | -0.69(-1.63%) |
Mar 19, 2010 | 43.48 | 43.48 | 42.27 | 42.34 | 8,187 | -0.80(-1.86%) |
Mar 18, 2010 | 43.43 | 43.76 | 42.98 | 43.14 | 10,097 | +0.16(+0.37%) |
Mar 17, 2010 | 43.51 | 43.51 | 42.29 | 42.98 | 6,183 | +0.14(+0.32%) |
Mar 16, 2010 | 42.46 | 42.85 | 41.45 | 42.85 | 8,608 | +0.74(+1.75%) |
Mar 15, 2010 | 42.62 | 42.62 | 41.74 | 42.11 | 13,698 | -0.55(-1.30%) |
Mar 12, 2010 | 43.30 | 43.30 | 42.60 | 42.66 | 5,286 | -0.50(-1.16%) |
Mar 11, 2010 | 42.70 | 43.40 | 42.70 | 43.16 | 5,369 | +0.30(+0.69%) |
Mar 10, 2010 | 43.19 | 43.19 | 42.61 | 42.87 | 5,223 | -0.19(-0.44%) |
Mar 09, 2010 | 43.05 | 43.14 | 42.19 | 43.06 | 5,244 | -0.16(-0.37%) |
Mar 08, 2010 | 43.43 | 43.77 | 42.24 | 43.22 | 16,327 | +0.12(+0.27%) |
Mar 05, 2010 | 42.27 | 43.10 | 42.27 | 43.10 | 3,628 | +1.46(+3.51%) |
Mar 04, 2010 | 41.58 | 42.30 | 41.52 | 41.64 | 7,000 | -0.54(-1.28%) |
Mar 03, 2010 | 42.08 | 42.44 | 41.45 | 42.18 | 8,735 | -0.04(-0.09%) |
Mar 02, 2010 | 42.19 | 43.40 | 42.02 | 42.22 | 13,932 | +0.57(+1.36%) |