Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 38.23 | 38.56 | 38.15 | 38.23 | 106,798 | +0.03(+0.07%) |
May 27, 2010 | 38.01 | 38.21 | 37.84 | 38.21 | 83,358 | +0.76(+2.02%) |
May 26, 2010 | 37.72 | 37.91 | 37.33 | 37.45 | 114,995 | -0.01(-0.03%) |
May 25, 2010 | 37.13 | 37.46 | 36.42 | 37.46 | 309,819 | -0.24(-0.64%) |
May 24, 2010 | 38.02 | 38.27 | 37.70 | 37.71 | 111,680 | -0.30(-0.79%) |
May 21, 2010 | 37.33 | 38.01 | 37.31 | 38.01 | 217,899 | +0.15(+0.40%) |
May 20, 2010 | 38.15 | 38.55 | 37.86 | 37.86 | 148,221 | -1.37(-3.48%) |
May 19, 2010 | 39.33 | 39.52 | 38.85 | 39.22 | 130,735 | -0.33(-0.84%) |
May 18, 2010 | 40.25 | 40.30 | 39.48 | 39.56 | 113,248 | -0.44(-1.10%) |
May 17, 2010 | 40.05 | 40.13 | 39.40 | 40.00 | 105,405 | +0.09(+0.22%) |
May 14, 2010 | 39.91 | 40.26 | 39.71 | 39.91 | 82,560 | -0.36(-0.89%) |
May 13, 2010 | 40.37 | 40.74 | 40.18 | 40.27 | 72,783 | -0.16(-0.39%) |
May 12, 2010 | 40.28 | 40.47 | 39.91 | 40.42 | 73,589 | +0.46(+1.15%) |
May 11, 2010 | 40.01 | 40.42 | 39.96 | 39.96 | 101,005 | +0.09(+0.24%) |
May 10, 2010 | 39.81 | 39.89 | 39.38 | 39.87 | 190,633 | +1.23(+3.18%) |
May 07, 2010 | 38.52 | 39.21 | 38.13 | 38.64 | 123,175 | -0.36(-0.92%) |
May 06, 2010 | 39.97 | 39.98 | 37.24 | 39.00 | 210,630 | -1.05(-2.61%) |
May 05, 2010 | 40.34 | 40.35 | 39.93 | 40.05 | 91,930 | -0.33(-0.82%) |
May 04, 2010 | 40.87 | 40.87 | 40.20 | 40.38 | 127,943 | -0.73(-1.78%) |
May 03, 2010 | 40.67 | 41.19 | 40.65 | 41.11 | 65,379 | +0.50(+1.22%) |
Apr 30, 2010 | 40.56 | 41.03 | 40.56 | 40.62 | 87,884 | +0.11(+0.26%) |
Apr 29, 2010 | 40.62 | 40.72 | 40.43 | 40.51 | 93,326 | +0.15(+0.37%) |
Apr 28, 2010 | 40.20 | 40.46 | 39.94 | 40.36 | 77,330 | +0.34(+0.85%) |
Apr 27, 2010 | 40.51 | 40.80 | 40.01 | 40.02 | 87,115 | -0.65(-1.60%) |
Apr 26, 2010 | 40.79 | 40.92 | 40.67 | 40.67 | 86,914 | -0.15(-0.37%) |
Apr 23, 2010 | 40.49 | 40.82 | 40.28 | 40.82 | 138,893 | +0.32(+0.78%) |
Apr 22, 2010 | 40.16 | 40.51 | 40.07 | 40.51 | 62,773 | +0.25(+0.62%) |
Apr 21, 2010 | 40.27 | 40.37 | 40.20 | 40.26 | 43,523 | +0.00(+0.00%) |
Apr 20, 2010 | 39.76 | 40.26 | 39.76 | 40.26 | 58,166 | +0.45(+1.12%) |
Apr 19, 2010 | 39.67 | 39.83 | 39.55 | 39.81 | 72,746 | +0.04(+0.09%) |
Apr 16, 2010 | 40.13 | 40.18 | 39.66 | 39.78 | 97,220 | -0.41(-1.03%) |
Apr 15, 2010 | 40.19 | 40.23 | 39.97 | 40.19 | 50,337 | -0.01(-0.03%) |
Apr 14, 2010 | 40.17 | 40.20 | 39.97 | 40.20 | 140,764 | +0.03(+0.08%) |
Apr 13, 2010 | 40.27 | 40.27 | 39.93 | 40.17 | 43,997 | -0.14(-0.36%) |
Apr 12, 2010 | 40.32 | 40.42 | 40.20 | 40.32 | 75,599 | +0.16(+0.41%) |
Apr 09, 2010 | 39.94 | 40.15 | 39.64 | 40.15 | 63,555 | +0.24(+0.60%) |
Apr 08, 2010 | 40.01 | 40.11 | 39.77 | 39.91 | 380,100 | -0.23(-0.58%) |
Apr 07, 2010 | 40.41 | 40.41 | 40.01 | 40.15 | 55,450 | -0.37(-0.91%) |
Apr 06, 2010 | 40.03 | 40.54 | 39.87 | 40.52 | 100,274 | +0.34(+0.86%) |
Apr 05, 2010 | 39.95 | 40.17 | 39.88 | 40.17 | 89,848 | +0.29(+0.74%) |
Apr 01, 2010 | 39.65 | 39.88 | 39.88 | 39.88 | 58,711 | +0.44(+1.11%) |
Mar 31, 2010 | 39.53 | 39.64 | 39.26 | 39.44 | 74,702 | -0.12(-0.30%) |
Mar 30, 2010 | 39.59 | 39.75 | 39.51 | 39.56 | 85,441 | -0.03(-0.08%) |
Mar 29, 2010 | 39.26 | 39.59 | 39.24 | 39.59 | 331,160 | +0.48(+1.23%) |
Mar 26, 2010 | 39.00 | 39.25 | 38.95 | 39.11 | 180,818 | +0.08(+0.21%) |
Mar 25, 2010 | 39.71 | 39.72 | 38.99 | 39.02 | 170,912 | -0.27(-0.69%) |
Mar 24, 2010 | 39.63 | 39.63 | 39.30 | 39.30 | 101,065 | -0.41(-1.03%) |
Mar 23, 2010 | 39.53 | 39.79 | 39.46 | 39.70 | 152,134 | +0.16(+0.41%) |
Mar 22, 2010 | 39.65 | 39.65 | 39.39 | 39.54 | 131,168 | -0.21(-0.53%) |
Mar 19, 2010 | 39.93 | 40.02 | 39.50 | 39.75 | 102,335 | -0.07(-0.19%) |
Mar 18, 2010 | 40.06 | 40.06 | 39.74 | 39.83 | 90,286 | -0.18(-0.45%) |
Mar 17, 2010 | 39.95 | 40.07 | 39.82 | 40.01 | 102,393 | +0.14(+0.34%) |
Mar 16, 2010 | 39.57 | 39.87 | 39.37 | 39.87 | 121,829 | +0.44(+1.12%) |
Mar 15, 2010 | 39.23 | 39.44 | 39.22 | 39.43 | 91,629 | +0.11(+0.28%) |
Mar 12, 2010 | 39.71 | 39.71 | 39.22 | 39.32 | 70,071 | -0.21(-0.53%) |
Mar 11, 2010 | 39.35 | 39.53 | 39.21 | 39.53 | 57,570 | +0.12(+0.32%) |
Mar 10, 2010 | 39.29 | 39.42 | 39.14 | 39.40 | 91,154 | +0.06(+0.16%) |
Mar 09, 2010 | 39.42 | 39.42 | 39.26 | 39.34 | 77,365 | -0.08(-0.20%) |
Mar 08, 2010 | 39.48 | 39.49 | 39.35 | 39.42 | 82,769 | +0.05(+0.14%) |
Mar 05, 2010 | 39.22 | 39.42 | 39.07 | 39.37 | 86,000 | +0.39(+0.99%) |
Mar 04, 2010 | 38.99 | 39.00 | 38.73 | 38.98 | 86,572 | +0.04(+0.11%) |
Mar 03, 2010 | 38.98 | 39.16 | 38.87 | 38.94 | 60,326 | -0.02(-0.05%) |
Mar 02, 2010 | 39.06 | 39.08 | 38.85 | 38.96 | 137,461 | +0.23(+0.59%) |