Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 39.43 | 40.70 | 39.23 | 39.43 | 357,258 | -1.26(-3.10%) |
May 27, 2010 | 40.08 | 40.69 | 39.61 | 40.69 | 395,842 | +1.58(+4.04%) |
May 26, 2010 | 39.70 | 39.95 | 39.04 | 39.11 | 388,294 | +0.62(+1.61%) |
May 25, 2010 | 37.17 | 38.58 | 36.60 | 38.49 | 326,608 | +0.39(+1.02%) |
May 24, 2010 | 38.54 | 38.94 | 38.10 | 38.10 | 207,599 | -0.51(-1.32%) |
May 21, 2010 | 37.27 | 38.79 | 37.03 | 38.61 | 416,264 | +0.80(+2.12%) |
May 20, 2010 | 38.26 | 38.97 | 37.79 | 37.81 | 534,252 | -2.00(-5.02%) |
May 19, 2010 | 40.19 | 40.78 | 39.15 | 39.81 | 367,162 | -0.46(-1.14%) |
May 18, 2010 | 40.67 | 41.09 | 39.98 | 40.27 | 387,430 | +0.09(+0.22%) |
May 17, 2010 | 40.74 | 40.77 | 38.92 | 40.18 | 414,859 | -0.36(-0.89%) |
May 14, 2010 | 40.54 | 41.17 | 40.18 | 40.54 | 305,985 | -0.79(-1.91%) |
May 13, 2010 | 41.74 | 42.11 | 41.15 | 41.33 | 157,701 | -0.58(-1.38%) |
May 12, 2010 | 41.13 | 42.07 | 41.09 | 41.91 | 266,320 | +0.98(+2.39%) |
May 11, 2010 | 41.26 | 41.49 | 40.83 | 40.93 | 333,542 | -0.14(-0.34%) |
May 10, 2010 | 40.65 | 41.07 | 40.60 | 41.07 | 362,417 | +1.80(+4.58%) |
May 07, 2010 | 39.28 | 40.56 | 38.96 | 39.27 | 726,150 | -0.23(-0.58%) |
May 06, 2010 | 40.59 | 40.99 | 37.96 | 39.50 | 617,752 | -1.33(-3.26%) |
May 05, 2010 | 40.62 | 41.34 | 40.43 | 40.83 | 382,781 | -0.68(-1.64%) |
May 04, 2010 | 42.33 | 42.38 | 41.14 | 41.51 | 332,203 | -1.43(-3.33%) |
May 03, 2010 | 42.19 | 43.10 | 41.56 | 42.94 | 536,941 | +0.86(+2.04%) |
Apr 30, 2010 | 43.40 | 43.88 | 42.06 | 42.08 | 433,100 | -1.16(-2.68%) |
Apr 29, 2010 | 42.50 | 43.96 | 42.28 | 43.24 | 985,074 | +1.86(+4.49%) |
Apr 28, 2010 | 41.36 | 41.92 | 41.05 | 41.38 | 216,774 | +0.14(+0.34%) |
Apr 27, 2010 | 41.21 | 41.77 | 40.89 | 41.24 | 435,689 | -0.16(-0.39%) |
Apr 26, 2010 | 40.74 | 41.49 | 40.68 | 41.40 | 244,787 | +0.59(+1.45%) |
Apr 23, 2010 | 40.44 | 40.81 | 40.09 | 40.81 | 323,923 | +0.37(+0.91%) |
Apr 22, 2010 | 39.94 | 40.46 | 39.78 | 40.44 | 288,929 | +0.08(+0.20%) |
Apr 21, 2010 | 40.47 | 40.64 | 40.16 | 40.36 | 235,114 | -0.11(-0.27%) |
Apr 20, 2010 | 39.64 | 40.51 | 39.27 | 40.47 | 279,628 | +1.15(+2.92%) |
Apr 19, 2010 | 39.28 | 39.71 | 38.92 | 39.32 | 218,591 | -0.20(-0.51%) |
Apr 16, 2010 | 39.69 | 40.11 | 39.12 | 39.52 | 224,405 | -0.31(-0.78%) |
Apr 15, 2010 | 39.82 | 40.10 | 39.73 | 39.83 | 214,714 | -0.06(-0.15%) |
Apr 14, 2010 | 39.87 | 39.95 | 39.60 | 39.89 | 167,188 | +0.33(+0.83%) |
Apr 13, 2010 | 39.09 | 39.59 | 38.68 | 39.56 | 231,608 | +0.36(+0.92%) |
Apr 12, 2010 | 39.27 | 39.60 | 39.04 | 39.20 | 163,381 | +0.04(+0.10%) |
Apr 09, 2010 | 38.51 | 39.18 | 38.42 | 39.16 | 181,529 | +0.64(+1.66%) |
Apr 08, 2010 | 37.98 | 38.53 | 37.98 | 38.52 | 219,482 | +0.26(+0.68%) |
Apr 07, 2010 | 38.92 | 39.03 | 37.99 | 38.26 | 321,927 | -0.61(-1.57%) |
Apr 06, 2010 | 38.80 | 39.15 | 38.61 | 38.87 | 243,607 | -0.04(-0.10%) |
Apr 05, 2010 | 38.12 | 38.91 | 38.08 | 38.91 | 227,052 | +0.81(+2.13%) |
Apr 01, 2010 | 38.31 | 38.10 | 38.10 | 38.10 | 458,600 | -0.05(-0.13%) |
Mar 31, 2010 | 38.43 | 38.64 | 38.13 | 38.15 | 325,327 | -0.39(-1.01%) |
Mar 30, 2010 | 38.41 | 38.77 | 38.36 | 38.54 | 241,221 | +0.24(+0.63%) |
Mar 29, 2010 | 38.17 | 38.37 | 37.95 | 38.30 | 313,998 | +0.33(+0.87%) |
Mar 26, 2010 | 37.99 | 38.25 | 37.62 | 37.97 | 324,742 | +0.03(+0.08%) |
Mar 25, 2010 | 38.01 | 38.56 | 37.73 | 37.94 | 632,760 | +0.24(+0.64%) |
Mar 24, 2010 | 37.43 | 38.30 | 37.38 | 37.70 | 553,353 | +0.26(+0.69%) |
Mar 23, 2010 | 36.88 | 37.47 | 36.72 | 37.44 | 386,488 | +0.69(+1.88%) |
Mar 22, 2010 | 36.08 | 36.78 | 35.90 | 36.75 | 312,347 | +0.42(+1.16%) |
Mar 19, 2010 | 36.68 | 36.73 | 35.97 | 36.33 | 351,483 | -0.18(-0.49%) |
Mar 18, 2010 | 36.60 | 36.77 | 36.10 | 36.51 | 257,269 | +0.02(+0.05%) |
Mar 17, 2010 | 36.19 | 36.71 | 36.19 | 36.49 | 216,969 | +0.32(+0.88%) |
Mar 16, 2010 | 36.37 | 36.45 | 35.88 | 36.17 | 260,989 | -0.18(-0.50%) |
Mar 15, 2010 | 36.34 | 36.41 | 36.33 | 36.35 | 358,756 | +0.17(+0.47%) |
Mar 12, 2010 | 36.01 | 36.18 | 35.62 | 36.18 | 266,723 | +0.21(+0.58%) |
Mar 11, 2010 | 36.50 | 37.05 | 35.78 | 35.97 | 208,175 | -0.07(-0.19%) |
Mar 10, 2010 | 35.78 | 36.37 | 35.53 | 36.04 | 263,661 | +0.40(+1.12%) |
Mar 09, 2010 | 35.39 | 35.70 | 35.24 | 35.64 | 276,496 | +0.16(+0.45%) |
Mar 08, 2010 | 34.98 | 35.58 | 34.93 | 35.48 | 227,096 | +0.39(+1.11%) |
Mar 05, 2010 | 34.75 | 35.09 | 34.65 | 35.09 | 221,805 | +0.55(+1.59%) |
Mar 04, 2010 | 34.38 | 34.77 | 34.10 | 34.54 | 415,460 | +0.13(+0.38%) |
Mar 03, 2010 | 34.01 | 34.54 | 33.98 | 34.41 | 284,502 | +0.40(+1.18%) |
Mar 02, 2010 | 33.76 | 34.04 | 33.56 | 34.01 | 311,502 | +0.51(+1.52%) |