Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 38.14 | 38.61 | 38.03 | 38.14 | 629,134 | -0.51(-1.32%) |
May 27, 2010 | 38.21 | 38.66 | 38.01 | 38.65 | 4,062,258 | +1.20(+3.22%) |
May 26, 2010 | 37.99 | 38.28 | 37.35 | 37.44 | 1,829,277 | -0.29(-0.78%) |
May 25, 2010 | 36.86 | 37.78 | 36.64 | 37.74 | 129 | +0.03(+0.08%) |
May 24, 2010 | 38.07 | 38.31 | 37.71 | 37.71 | 3,315,662 | -0.53(-1.39%) |
May 21, 2010 | 37.20 | 38.36 | 37.02 | 38.24 | 1,958,542 | +0.51(+1.35%) |
May 20, 2010 | 37.95 | 38.54 | 37.72 | 37.73 | 389 | -1.49(-3.81%) |
May 19, 2010 | 39.09 | 39.45 | 38.76 | 39.22 | 3,968,219 | -0.14(-0.35%) |
May 18, 2010 | 40.21 | 40.28 | 39.24 | 39.36 | 389 | -0.55(-1.39%) |
May 17, 2010 | 40.03 | 40.03 | 39.18 | 39.92 | 786,437 | +0.02(+0.06%) |
May 14, 2010 | 39.89 | 40.34 | 39.56 | 39.89 | 1,508,429 | -0.71(-1.74%) |
May 13, 2010 | 40.96 | 41.17 | 40.55 | 40.60 | 2,130,254 | -0.52(-1.25%) |
May 12, 2010 | 40.78 | 41.16 | 40.69 | 41.12 | 1,836,715 | +0.49(+1.21%) |
May 11, 2010 | 40.94 | 41.14 | 40.53 | 40.62 | 1,118,145 | -0.12(-0.28%) |
May 10, 2010 | 40.51 | 40.77 | 40.34 | 40.74 | 2,586,711 | +1.64(+4.19%) |
May 07, 2010 | 39.66 | 39.94 | 38.51 | 39.10 | 1,325,529 | -0.58(-1.46%) |
May 06, 2010 | 40.88 | 41.05 | 36.96 | 39.68 | 889 | -1.15(-2.83%) |
May 05, 2010 | 41.06 | 41.33 | 40.83 | 40.83 | 818,891 | -0.42(-1.03%) |
May 04, 2010 | 41.75 | 41.79 | 41.08 | 41.26 | 1,458,054 | -0.95(-2.24%) |
May 03, 2010 | 41.92 | 42.35 | 41.86 | 42.20 | 627,644 | +0.52(+1.26%) |
Apr 30, 2010 | 42.41 | 42.43 | 41.68 | 41.68 | 938,438 | -0.69(-1.62%) |
Apr 29, 2010 | 42.10 | 42.46 | 42.09 | 42.36 | 722,740 | +0.50(+1.20%) |
Apr 28, 2010 | 41.77 | 41.97 | 41.47 | 41.86 | 984,167 | +0.36(+0.87%) |
Apr 27, 2010 | 42.22 | 42.45 | 41.43 | 41.50 | 1,099,189 | -0.92(-2.18%) |
Apr 26, 2010 | 42.67 | 42.69 | 42.42 | 42.43 | 2,628,401 | -0.22(-0.52%) |
Apr 23, 2010 | 42.39 | 42.66 | 42.26 | 42.65 | 519,645 | +0.24(+0.56%) |
Apr 22, 2010 | 42.12 | 42.46 | 41.88 | 42.41 | 484,892 | -0.04(-0.09%) |
Apr 21, 2010 | 42.59 | 42.68 | 42.19 | 42.45 | 645,553 | -0.09(-0.22%) |
Apr 20, 2010 | 42.57 | 42.60 | 42.36 | 42.54 | 584,562 | +0.25(+0.58%) |
Apr 19, 2010 | 41.89 | 42.30 | 41.80 | 42.29 | 608,307 | +0.22(+0.53%) |
Apr 16, 2010 | 42.59 | 42.67 | 41.85 | 42.07 | 1,183,981 | -0.69(-1.60%) |
Apr 15, 2010 | 42.58 | 42.80 | 42.58 | 42.76 | 436,063 | +0.10(+0.23%) |
Apr 14, 2010 | 42.36 | 42.67 | 42.31 | 42.66 | 665,243 | +0.45(+1.06%) |
Apr 13, 2010 | 42.22 | 42.27 | 41.94 | 42.21 | 313,138 | +0.04(+0.09%) |
Apr 12, 2010 | 42.16 | 42.27 | 42.12 | 42.17 | 498,804 | +0.10(+0.24%) |
Apr 09, 2010 | 41.92 | 42.10 | 41.86 | 42.07 | 1,136,461 | +0.22(+0.53%) |
Apr 08, 2010 | 41.53 | 41.92 | 41.42 | 41.85 | 631,216 | +0.20(+0.48%) |
Apr 07, 2010 | 41.73 | 41.87 | 41.45 | 41.65 | 1,984,134 | -0.21(-0.50%) |
Apr 06, 2010 | 41.63 | 41.92 | 41.62 | 41.86 | 685,071 | +0.16(+0.39%) |
Apr 05, 2010 | 41.62 | 41.79 | 41.53 | 41.69 | 382,432 | +0.19(+0.46%) |
Apr 01, 2010 | 41.51 | 41.50 | 41.50 | 41.50 | 1,258,465 | +0.25(+0.62%) |
Mar 31, 2010 | 41.26 | 41.42 | 41.13 | 41.25 | 596,185 | -0.17(-0.41%) |
Mar 30, 2010 | 41.46 | 41.57 | 41.26 | 41.42 | 1,560,146 | +0.02(+0.06%) |
Mar 29, 2010 | 41.40 | 41.49 | 41.30 | 41.39 | 836,548 | +0.18(+0.45%) |
Mar 26, 2010 | 41.34 | 41.49 | 41.07 | 41.21 | 834,258 | -0.02(-0.04%) |
Mar 25, 2010 | 41.53 | 41.72 | 41.18 | 41.22 | 1,174,221 | +0.02(+0.05%) |
Mar 24, 2010 | 41.22 | 41.39 | 41.13 | 41.21 | 3,639,250 | -0.19(-0.46%) |
Mar 23, 2010 | 41.11 | 41.42 | 41.02 | 41.40 | 954,222 | +0.34(+0.84%) |
Mar 22, 2010 | 40.58 | 41.15 | 40.58 | 41.05 | 712,852 | +0.23(+0.56%) |
Mar 19, 2010 | 41.19 | 41.21 | 40.71 | 40.82 | 635,432 | -0.26(-0.63%) |
Mar 18, 2010 | 41.04 | 41.12 | 40.91 | 41.08 | 522,576 | +0.02(+0.06%) |
Mar 17, 2010 | 40.96 | 41.17 | 40.92 | 41.06 | 654,925 | +0.22(+0.54%) |
Mar 16, 2010 | 40.65 | 40.88 | 40.58 | 40.84 | 452,160 | +0.29(+0.72%) |
Mar 15, 2010 | 40.35 | 40.58 | 40.32 | 40.55 | 556,132 | +0.05(+0.13%) |
Mar 12, 2010 | 40.68 | 40.68 | 40.39 | 40.49 | 685,457 | +0.00(+0.00%) |
Mar 11, 2010 | 40.22 | 40.52 | 40.14 | 40.49 | 623,786 | +0.15(+0.36%) |
Mar 10, 2010 | 40.22 | 40.45 | 40.16 | 40.35 | 493,415 | +0.16(+0.40%) |
Mar 09, 2010 | 39.97 | 40.37 | 39.97 | 40.19 | 961,759 | +0.11(+0.29%) |
Mar 08, 2010 | 40.14 | 40.17 | 40.03 | 40.07 | 448,206 | -0.02(-0.06%) |
Mar 05, 2010 | 39.84 | 40.12 | 39.73 | 40.09 | 633,104 | +0.51(+1.30%) |
Mar 04, 2010 | 39.49 | 39.62 | 39.39 | 39.58 | 761,603 | +0.15(+0.37%) |
Mar 03, 2010 | 39.48 | 39.65 | 39.34 | 39.44 | 455,829 | +0.04(+0.10%) |
Mar 02, 2010 | 39.45 | 39.57 | 39.31 | 39.40 | 1,214,928 | +0.09(+0.23%) |