Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 43.42 | 43.89 | 43.42 | 43.42 | 700 | -0.49(-1.12%) |
May 27, 2010 | 43.18 | 43.91 | 43.18 | 43.91 | 22,600 | +1.26(+2.95%) |
May 26, 2010 | 42.29 | 42.65 | 42.29 | 42.65 | 800 | -0.24(-0.56%) |
May 25, 2010 | 42.80 | 42.89 | 42.65 | 42.89 | 9,050 | +0.24(+0.56%) |
May 24, 2010 | 42.72 | 42.72 | 42.52 | 42.65 | 1,320 | +0.40(+0.95%) |
May 21, 2010 | 42.25 | 42.47 | 42.13 | 42.25 | 2,200 | +0.60(+1.45%) |
May 20, 2010 | 41.42 | 41.65 | 41.10 | 41.65 | 730 | +0.08(+0.18%) |
May 19, 2010 | 41.07 | 41.65 | 41.06 | 41.57 | 3,149 | -0.21(-0.49%) |
May 18, 2010 | 41.52 | 41.78 | 41.52 | 41.78 | 430 | +0.32(+0.76%) |
May 17, 2010 | 41.18 | 41.46 | 41.04 | 41.46 | 5,659 | -0.31(-0.74%) |
May 14, 2010 | 41.77 | 42.17 | 41.30 | 41.77 | 12,050 | -1.03(-2.41%) |
May 13, 2010 | 42.98 | 42.98 | 42.67 | 42.80 | 3,650 | -0.76(-1.74%) |
May 12, 2010 | 43.42 | 43.56 | 43.42 | 43.56 | 2,600 | +0.19(+0.45%) |
May 11, 2010 | 43.35 | 43.44 | 43.35 | 43.37 | 9,174 | -2.00(-4.42%) |
May 10, 2010 | 44.97 | 45.37 | 44.97 | 45.37 | 2,700 | +1.01(+2.28%) |
May 07, 2010 | 45.98 | 46.07 | 44.24 | 44.36 | 7,513 | -2.16(-4.63%) |
May 06, 2010 | 47.26 | 47.26 | 46.39 | 46.52 | 2,600 | -0.90(-1.90%) |
May 05, 2010 | 46.83 | 47.44 | 46.83 | 47.42 | 12,255 | +0.64(+1.36%) |
May 04, 2010 | 47.43 | 47.43 | 46.10 | 46.78 | 17,560 | -0.80(-1.68%) |
May 03, 2010 | 47.42 | 47.60 | 47.26 | 47.58 | 11,800 | +0.14(+0.30%) |
Apr 30, 2010 | 47.44 | 47.44 | 47.44 | 47.44 | 200 | +0.20(+0.42%) |
Apr 29, 2010 | 47.15 | 47.25 | 47.15 | 47.24 | 2,242 | +0.19(+0.40%) |
Apr 28, 2010 | 47.11 | 47.15 | 46.76 | 47.05 | 7,569 | +0.02(+0.04%) |
Apr 27, 2010 | 47.57 | 47.57 | 46.95 | 47.03 | 7,713 | -0.52(-1.09%) |
Apr 26, 2010 | 47.45 | 47.58 | 47.42 | 47.55 | 2,620 | +1.07(+2.30%) |
Apr 23, 2010 | 46.27 | 47.00 | 46.27 | 46.48 | 6,121 | +0.39(+0.85%) |
Apr 22, 2010 | 45.15 | 46.13 | 45.15 | 46.09 | 2,570 | +0.63(+1.39%) |
Apr 21, 2010 | 45.06 | 45.46 | 44.94 | 45.46 | 873 | +0.48(+1.07%) |
Apr 20, 2010 | 44.48 | 44.99 | 44.28 | 44.98 | 4,378 | +1.52(+3.51%) |
Apr 19, 2010 | 43.65 | 43.65 | 43.23 | 43.46 | 10,085 | -0.10(-0.24%) |
Apr 16, 2010 | 43.75 | 43.80 | 43.56 | 43.56 | 2,743 | +0.92(+2.16%) |
Apr 15, 2010 | 41.96 | 42.64 | 41.96 | 42.64 | 1,080 | -0.04(-0.10%) |
Apr 14, 2010 | 42.30 | 42.68 | 42.30 | 42.68 | 2,012 | +0.41(+0.97%) |
Apr 13, 2010 | 42.27 | 42.27 | 42.27 | 42.27 | 204 | -0.65(-1.51%) |
Apr 12, 2010 | 42.98 | 42.98 | 42.92 | 42.92 | 464 | +0.75(+1.78%) |
Apr 09, 2010 | 42.31 | 42.38 | 42.00 | 42.17 | 1,674 | -0.36(-0.85%) |
Apr 08, 2010 | 42.27 | 42.53 | 42.20 | 42.53 | 437 | +0.29(+0.68%) |
Apr 07, 2010 | 42.44 | 42.44 | 42.24 | 42.24 | 1,355 | -0.44(-1.03%) |
Apr 06, 2010 | 43.67 | 43.72 | 42.30 | 42.68 | 2,992 | -0.82(-1.89%) |
Apr 05, 2010 | 43.75 | 43.75 | 43.50 | 43.50 | 841 | -0.45(-1.02%) |
Apr 01, 2010 | 44.03 | 43.95 | 43.95 | 43.95 | 3,300 | +0.39(+0.90%) |
Mar 31, 2010 | 43.47 | 43.82 | 43.15 | 43.56 | 9,350 | -0.27(-0.62%) |
Mar 30, 2010 | 43.75 | 43.86 | 43.75 | 43.83 | 1,100 | +0.74(+1.72%) |
Mar 29, 2010 | 43.07 | 43.26 | 42.98 | 43.09 | 4,215 | +0.97(+2.30%) |
Mar 26, 2010 | 41.46 | 42.30 | 41.34 | 42.12 | 17,335 | +0.57(+1.37%) |
Mar 25, 2010 | 41.43 | 41.90 | 41.36 | 41.55 | 2,370 | -0.14(-0.33%) |
Mar 24, 2010 | 41.87 | 41.89 | 41.64 | 41.69 | 1,780 | -0.91(-2.14%) |
Mar 23, 2010 | 42.79 | 43.24 | 42.59 | 42.60 | 30,416 | -0.29(-0.68%) |
Mar 22, 2010 | 41.37 | 42.89 | 41.37 | 42.89 | 5,525 | +1.02(+2.44%) |
Mar 19, 2010 | 42.54 | 42.59 | 41.49 | 41.87 | 2,720 | -1.07(-2.49%) |
Mar 18, 2010 | 43.59 | 43.59 | 42.65 | 42.94 | 3,215 | -0.31(-0.72%) |
Mar 17, 2010 | 42.81 | 43.41 | 42.61 | 43.25 | 42,734 | +1.11(+2.63%) |
Mar 16, 2010 | 41.76 | 42.45 | 41.76 | 42.14 | 2,100 | +0.21(+0.50%) |
Mar 15, 2010 | 42.50 | 42.50 | 41.93 | 41.93 | 1,816 | -1.32(-3.05%) |
Mar 12, 2010 | 42.37 | 43.26 | 41.82 | 43.25 | 5,822 | +1.09(+2.59%) |
Mar 11, 2010 | 42.11 | 42.16 | 42.08 | 42.16 | 1,686 | +0.10(+0.24%) |
Mar 10, 2010 | 40.79 | 42.27 | 40.79 | 42.06 | 2,199 | +0.39(+0.94%) |
Mar 09, 2010 | 41.10 | 41.67 | 40.98 | 41.67 | 4,521 | -0.11(-0.27%) |
Mar 08, 2010 | 42.15 | 42.20 | 41.65 | 41.78 | 1,851 | -0.62(-1.47%) |
Mar 05, 2010 | 42.08 | 42.58 | 42.04 | 42.41 | 4,592 | +0.34(+0.81%) |
Mar 04, 2010 | 42.16 | 42.16 | 41.65 | 42.07 | 4,855 | +0.07(+0.16%) |
Mar 03, 2010 | 41.63 | 42.00 | 41.44 | 42.00 | 13,550 | +0.25(+0.60%) |
Mar 02, 2010 | 42.14 | 42.14 | 41.69 | 41.75 | 2,200 | -0.37(-0.87%) |