Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.65 | 38.33 | 37.63 | 37.65 | 2,143,809 | -0.72(-1.87%) |
May 27, 2010 | 38.26 | 38.37 | 37.92 | 38.37 | 1,577,365 | +0.59(+1.57%) |
May 26, 2010 | 37.97 | 38.11 | 37.58 | 37.77 | 1,640,357 | +0.19(+0.51%) |
May 25, 2010 | 37.23 | 37.62 | 37.08 | 37.58 | 1,764,418 | -0.33(-0.86%) |
May 24, 2010 | 37.96 | 38.20 | 37.66 | 37.91 | 1,408,948 | -0.24(-0.63%) |
May 21, 2010 | 36.32 | 38.15 | 36.32 | 38.15 | 2,666,866 | -0.25(-0.64%) |
May 20, 2010 | 38.68 | 38.88 | 38.39 | 38.39 | 1,503,732 | -1.10(-2.80%) |
May 19, 2010 | 39.51 | 39.68 | 39.23 | 39.50 | 2,492,730 | -0.14(-0.34%) |
May 18, 2010 | 39.98 | 40.02 | 39.58 | 39.63 | 1,349,284 | -0.07(-0.19%) |
May 17, 2010 | 39.51 | 39.74 | 39.30 | 39.71 | 1,349,854 | +0.31(+0.78%) |
May 14, 2010 | 39.40 | 39.79 | 39.29 | 39.40 | 1,483,339 | -0.29(-0.72%) |
May 13, 2010 | 39.48 | 40.00 | 39.45 | 39.69 | 1,530,885 | +0.10(+0.24%) |
May 12, 2010 | 40.04 | 40.04 | 39.12 | 39.59 | 2,486,207 | -0.14(-0.36%) |
May 11, 2010 | 40.06 | 40.22 | 39.64 | 39.74 | 2,002,439 | -0.16(-0.41%) |
May 10, 2010 | 39.71 | 39.90 | 39.59 | 39.90 | 2,330,662 | +0.33(+0.84%) |
May 07, 2010 | 39.93 | 39.99 | 39.20 | 39.57 | 1,867,066 | -0.31(-0.78%) |
May 06, 2010 | 41.09 | 41.13 | 38.60 | 39.88 | 1,795,107 | -1.06(-2.58%) |
May 05, 2010 | 40.95 | 41.13 | 40.84 | 40.94 | 782,903 | -0.09(-0.23%) |
May 04, 2010 | 40.87 | 41.31 | 40.85 | 41.03 | 971,639 | -0.32(-0.77%) |
May 03, 2010 | 41.40 | 41.59 | 40.85 | 41.35 | 1,048,851 | -0.01(-0.02%) |
Apr 30, 2010 | 41.70 | 41.94 | 41.34 | 41.36 | 1,114,510 | -0.43(-1.04%) |
Apr 29, 2010 | 41.91 | 42.18 | 41.52 | 41.79 | 1,210,881 | +0.01(+0.02%) |
Apr 28, 2010 | 41.60 | 42.03 | 41.26 | 41.78 | 857,845 | +0.22(+0.52%) |
Apr 27, 2010 | 42.26 | 42.42 | 41.49 | 41.57 | 787,376 | -0.84(-1.98%) |
Apr 26, 2010 | 42.78 | 42.80 | 42.26 | 42.41 | 786,825 | -0.42(-0.98%) |
Apr 23, 2010 | 42.62 | 42.87 | 42.39 | 42.82 | 1,094,801 | +0.16(+0.37%) |
Apr 22, 2010 | 42.41 | 42.75 | 42.38 | 42.67 | 816,523 | -0.03(-0.06%) |
Apr 21, 2010 | 42.93 | 43.00 | 42.62 | 42.70 | 7,625 | -0.14(-0.33%) |
Apr 20, 2010 | 42.57 | 42.93 | 42.38 | 42.84 | 1,571,346 | +0.56(+1.33%) |
Apr 19, 2010 | 41.86 | 42.30 | 41.83 | 42.28 | 783,503 | +0.26(+0.63%) |
Apr 16, 2010 | 41.92 | 42.26 | 41.92 | 42.01 | 1,208,930 | -0.14(-0.34%) |
Apr 15, 2010 | 42.15 | 42.29 | 41.87 | 42.15 | 1,437,284 | -0.10(-0.24%) |
Apr 14, 2010 | 42.32 | 42.39 | 41.99 | 42.26 | 769,481 | -0.05(-0.13%) |
Apr 13, 2010 | 42.05 | 42.36 | 41.85 | 42.31 | 927,609 | +0.16(+0.37%) |
Apr 12, 2010 | 42.05 | 42.22 | 41.92 | 42.15 | 1,193,971 | +0.28(+0.66%) |
Apr 09, 2010 | 41.35 | 41.94 | 41.35 | 41.88 | 1,019,115 | +0.54(+1.31%) |
Apr 08, 2010 | 41.00 | 41.41 | 40.99 | 41.34 | 880,248 | +0.18(+0.43%) |
Apr 07, 2010 | 41.17 | 41.23 | 40.88 | 41.16 | 1,172,634 | +0.05(+0.13%) |
Apr 06, 2010 | 40.73 | 41.10 | 40.71 | 41.10 | 816,060 | +0.27(+0.66%) |
Apr 05, 2010 | 40.97 | 40.97 | 40.75 | 40.83 | 830,923 | -0.02(-0.05%) |
Apr 01, 2010 | 40.97 | 40.85 | 40.85 | 40.85 | 771,286 | +0.05(+0.12%) |
Mar 31, 2010 | 40.86 | 40.94 | 40.64 | 40.81 | 848,010 | -0.06(-0.15%) |
Mar 30, 2010 | 40.64 | 40.96 | 40.50 | 40.87 | 883,985 | +0.20(+0.48%) |
Mar 29, 2010 | 40.59 | 40.69 | 40.47 | 40.67 | 909,711 | +0.13(+0.32%) |
Mar 26, 2010 | 41.08 | 41.08 | 40.04 | 40.54 | 1,060,311 | -0.49(-1.20%) |
Mar 25, 2010 | 41.44 | 41.45 | 40.98 | 41.04 | 808,831 | -0.27(-0.66%) |
Mar 24, 2010 | 41.31 | 41.48 | 41.18 | 41.31 | 1,063,189 | -0.01(-0.02%) |
Mar 23, 2010 | 40.98 | 41.36 | 40.86 | 41.31 | 781,243 | +0.34(+0.83%) |
Mar 22, 2010 | 40.46 | 41.08 | 40.27 | 40.98 | 1,292,107 | +0.49(+1.20%) |
Mar 19, 2010 | 40.67 | 40.91 | 40.30 | 40.49 | 1,825,183 | -0.14(-0.35%) |
Mar 18, 2010 | 40.75 | 40.79 | 40.53 | 40.63 | 998,261 | -0.16(-0.38%) |
Mar 17, 2010 | 40.36 | 40.86 | 40.31 | 40.79 | 865,888 | +0.29(+0.72%) |
Mar 16, 2010 | 40.24 | 40.58 | 40.10 | 40.50 | 1,381,957 | +0.28(+0.71%) |
Mar 15, 2010 | 40.11 | 40.24 | 40.11 | 40.21 | 1,018,004 | +0.14(+0.34%) |
Mar 12, 2010 | 39.90 | 40.18 | 39.87 | 40.08 | 972,554 | +0.16(+0.39%) |
Mar 11, 2010 | 39.96 | 40.08 | 39.62 | 39.92 | 1,277,076 | -0.16(-0.41%) |
Mar 10, 2010 | 40.14 | 40.14 | 39.87 | 40.08 | 982,709 | -0.01(-0.02%) |
Mar 09, 2010 | 40.07 | 40.31 | 39.97 | 40.09 | 1,387,873 | +0.02(+0.05%) |
Mar 08, 2010 | 40.28 | 40.33 | 39.89 | 40.07 | 1,376,723 | -0.33(-0.82%) |
Mar 05, 2010 | 40.54 | 40.60 | 40.24 | 40.40 | 890,097 | -0.03(-0.07%) |
Mar 04, 2010 | 40.33 | 40.53 | 40.21 | 40.43 | 1,092,534 | +0.09(+0.24%) |
Mar 03, 2010 | 40.53 | 40.60 | 40.22 | 40.33 | 1,037,615 | -0.20(-0.48%) |
Mar 02, 2010 | 40.33 | 40.60 | 40.25 | 40.53 | 1,209,343 | +0.23(+0.57%) |