Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.00 | 42.17 | 41.83 | 42.00 | 70,287 | -0.15(-0.35%) |
May 27, 2010 | 41.88 | 42.22 | 41.78 | 42.15 | 202,901 | +0.93(+2.26%) |
May 26, 2010 | 41.28 | 41.61 | 41.21 | 41.21 | 185,058 | +0.11(+0.26%) |
May 25, 2010 | 40.70 | 41.18 | 40.55 | 41.11 | 380,197 | -0.25(-0.59%) |
May 24, 2010 | 41.08 | 41.41 | 41.00 | 41.35 | 275,316 | +0.13(+0.31%) |
May 21, 2010 | 40.68 | 41.42 | 40.63 | 41.22 | 331,673 | -0.03(-0.07%) |
May 20, 2010 | 41.42 | 41.55 | 41.14 | 41.25 | 491,061 | -0.89(-2.10%) |
May 19, 2010 | 42.26 | 42.28 | 41.88 | 42.14 | 188,012 | -0.15(-0.35%) |
May 18, 2010 | 42.77 | 42.81 | 42.17 | 42.28 | 130,472 | -0.65(-1.50%) |
May 17, 2010 | 42.84 | 42.96 | 42.40 | 42.93 | 407,906 | +0.15(+0.34%) |
May 14, 2010 | 42.78 | 43.18 | 42.51 | 42.78 | 436,410 | -0.77(-1.78%) |
May 13, 2010 | 43.58 | 44.00 | 43.41 | 43.56 | 291,993 | -0.28(-0.63%) |
May 12, 2010 | 43.64 | 43.83 | 43.57 | 43.83 | 70,021 | +0.35(+0.81%) |
May 11, 2010 | 43.55 | 43.68 | 43.38 | 43.48 | 184,649 | +0.08(+0.18%) |
May 10, 2010 | 43.44 | 43.47 | 43.25 | 43.41 | 494,940 | +0.91(+2.14%) |
May 07, 2010 | 42.41 | 42.64 | 41.45 | 42.50 | 966,548 | +3.66(+9.43%) |
May 06, 2010 | 38.83 | 43.43 | 26.70 | 38.83 | 975 | -4.23(-9.81%) |
May 05, 2010 | 43.27 | 43.63 | 43.05 | 43.06 | 718,564 | -0.57(-1.31%) |
May 04, 2010 | 43.91 | 43.99 | 43.59 | 43.63 | 398,214 | -0.80(-1.81%) |
May 03, 2010 | 44.57 | 44.62 | 44.41 | 44.43 | 172,959 | +0.03(+0.06%) |
Apr 30, 2010 | 44.79 | 44.88 | 44.38 | 44.41 | 196,903 | -0.54(-1.21%) |
Apr 29, 2010 | 45.00 | 45.18 | 44.86 | 44.95 | 124,113 | -0.16(-0.35%) |
Apr 28, 2010 | 44.89 | 45.18 | 44.79 | 45.11 | 175,526 | +0.39(+0.87%) |
Apr 27, 2010 | 45.09 | 45.12 | 44.54 | 44.72 | 273,540 | -0.69(-1.52%) |
Apr 26, 2010 | 45.21 | 45.51 | 45.17 | 45.41 | 182,165 | -0.06(-0.12%) |
Apr 23, 2010 | 45.40 | 45.51 | 45.33 | 45.47 | 132,226 | +0.18(+0.41%) |
Apr 22, 2010 | 45.03 | 45.32 | 44.95 | 45.28 | 194,855 | +0.17(+0.37%) |
Apr 21, 2010 | 45.39 | 45.39 | 44.98 | 45.12 | 911,649 | -0.45(-0.99%) |
Apr 20, 2010 | 45.62 | 45.71 | 45.54 | 45.57 | 339,180 | -0.18(-0.38%) |
Apr 19, 2010 | 45.57 | 45.77 | 45.51 | 45.74 | 96,701 | +0.14(+0.30%) |
Apr 16, 2010 | 45.84 | 45.93 | 45.56 | 45.61 | 258,801 | -0.33(-0.72%) |
Apr 15, 2010 | 46.16 | 46.21 | 45.82 | 45.94 | 214,249 | -0.08(-0.18%) |
Apr 14, 2010 | 45.64 | 46.02 | 45.62 | 46.02 | 231,238 | +0.34(+0.74%) |
Apr 13, 2010 | 45.63 | 45.79 | 45.56 | 45.68 | 202,988 | -0.15(-0.32%) |
Apr 12, 2010 | 45.98 | 46.02 | 45.78 | 45.83 | 203,684 | -0.27(-0.58%) |
Apr 09, 2010 | 46.25 | 46.39 | 46.07 | 46.10 | 184,518 | -0.11(-0.24%) |
Apr 08, 2010 | 46.16 | 46.32 | 46.02 | 46.21 | 302,139 | -0.03(-0.06%) |
Apr 07, 2010 | 46.93 | 46.99 | 46.12 | 46.23 | 540,557 | -0.62(-1.33%) |
Apr 06, 2010 | 46.75 | 46.98 | 46.73 | 46.86 | 974,830 | +0.06(+0.13%) |
Apr 05, 2010 | 46.69 | 46.97 | 46.58 | 46.80 | 674,694 | +0.65(+1.40%) |
Apr 01, 2010 | 46.25 | 46.15 | 46.15 | 46.15 | 181,327 | +0.10(+0.22%) |
Mar 31, 2010 | 46.21 | 46.31 | 46.03 | 46.05 | 325,461 | -0.32(-0.70%) |
Mar 30, 2010 | 46.55 | 46.68 | 46.34 | 46.37 | 343,269 | -0.16(-0.34%) |
Mar 29, 2010 | 46.45 | 46.67 | 46.41 | 46.53 | 337,236 | +0.20(+0.44%) |
Mar 26, 2010 | 46.58 | 46.58 | 46.25 | 46.33 | 219,448 | -0.15(-0.32%) |
Mar 25, 2010 | 46.31 | 46.61 | 46.21 | 46.47 | 308,465 | +0.33(+0.72%) |
Mar 24, 2010 | 45.86 | 46.27 | 45.70 | 46.14 | 744,035 | +0.83(+1.83%) |
Mar 23, 2010 | 45.31 | 45.35 | 45.17 | 45.31 | 249,817 | +0.17(+0.37%) |
Mar 22, 2010 | 45.14 | 45.20 | 45.08 | 45.14 | 70,195 | -0.04(-0.08%) |
Mar 19, 2010 | 45.39 | 45.39 | 45.05 | 45.18 | 123,682 | -0.05(-0.10%) |
Mar 18, 2010 | 45.08 | 45.31 | 45.08 | 45.23 | 72,048 | +0.15(+0.33%) |
Mar 17, 2010 | 45.14 | 45.30 | 45.08 | 45.08 | 423,006 | -0.24(-0.53%) |
Mar 16, 2010 | 45.57 | 45.57 | 45.30 | 45.32 | 205,929 | -0.32(-0.71%) |
Mar 15, 2010 | 45.72 | 45.73 | 45.62 | 45.64 | 129,515 | +0.01(+0.02%) |
Mar 12, 2010 | 46.00 | 46.00 | 45.55 | 45.63 | 256,614 | -0.30(-0.64%) |
Mar 11, 2010 | 46.16 | 46.18 | 45.83 | 45.93 | 79,145 | -0.14(-0.30%) |
Mar 10, 2010 | 46.15 | 46.27 | 46.02 | 46.07 | 102,712 | +0.10(+0.22%) |
Mar 09, 2010 | 45.93 | 46.16 | 45.88 | 45.97 | 111,166 | -0.06(-0.12%) |
Mar 08, 2010 | 45.98 | 46.03 | 45.91 | 46.02 | 112,291 | +0.20(+0.44%) |
Mar 05, 2010 | 45.47 | 45.84 | 45.46 | 45.82 | 106,435 | +0.60(+1.32%) |
Mar 04, 2010 | 45.45 | 45.50 | 45.11 | 45.22 | 56,776 | -0.18(-0.40%) |
Mar 03, 2010 | 45.38 | 45.55 | 45.38 | 45.40 | 92,624 | +0.10(+0.22%) |
Mar 02, 2010 | 45.46 | 45.55 | 45.28 | 45.30 | 128,635 | +0.07(+0.16%) |