Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 38.31 | 39.03 | 38.23 | 38.31 | 478,847 | -0.64(-1.65%) |
May 27, 2010 | 38.33 | 39.04 | 37.99 | 38.95 | 457,609 | +1.43(+3.80%) |
May 26, 2010 | 37.37 | 38.11 | 37.37 | 37.52 | 656,046 | +0.27(+0.72%) |
May 25, 2010 | 36.63 | 37.31 | 36.19 | 37.25 | 573,010 | -0.08(-0.22%) |
May 24, 2010 | 37.85 | 38.23 | 37.32 | 37.34 | 405,114 | -0.55(-1.44%) |
May 21, 2010 | 37.04 | 38.04 | 36.92 | 37.88 | 752,494 | +0.20(+0.54%) |
May 20, 2010 | 39.07 | 39.50 | 37.68 | 37.68 | 868,592 | -1.92(-4.86%) |
May 19, 2010 | 39.43 | 39.86 | 39.07 | 39.60 | 483,448 | +0.03(+0.08%) |
May 18, 2010 | 40.34 | 40.34 | 39.38 | 39.57 | 833,233 | -0.36(-0.90%) |
May 17, 2010 | 39.86 | 40.13 | 39.00 | 39.93 | 1,132,085 | +0.38(+0.95%) |
May 14, 2010 | 39.55 | 40.28 | 39.22 | 39.55 | 567,088 | -0.70(-1.74%) |
May 13, 2010 | 41.23 | 41.39 | 40.17 | 40.26 | 542,238 | -0.95(-2.32%) |
May 12, 2010 | 41.07 | 41.28 | 40.78 | 41.21 | 370,662 | +0.24(+0.58%) |
May 11, 2010 | 40.90 | 41.35 | 40.83 | 40.97 | 686,473 | -0.02(-0.06%) |
May 10, 2010 | 40.28 | 41.01 | 40.22 | 41.00 | 799,348 | +2.72(+7.09%) |
May 07, 2010 | 39.01 | 39.36 | 37.97 | 38.28 | 1,846,052 | -1.06(-2.69%) |
May 06, 2010 | 40.24 | 40.65 | 37.30 | 39.34 | 1,209,637 | -1.66(-4.04%) |
May 05, 2010 | 41.18 | 41.32 | 40.43 | 41.00 | 1,136,156 | +0.07(+0.18%) |
May 04, 2010 | 41.03 | 41.41 | 40.71 | 40.92 | 971,053 | -0.73(-1.76%) |
May 03, 2010 | 42.15 | 42.15 | 40.99 | 41.66 | 900,100 | -0.45(-1.07%) |
Apr 30, 2010 | 42.61 | 43.04 | 42.10 | 42.11 | 678,392 | -0.40(-0.94%) |
Apr 29, 2010 | 42.70 | 42.82 | 42.14 | 42.51 | 773,500 | +0.20(+0.48%) |
Apr 28, 2010 | 42.34 | 42.93 | 42.02 | 42.30 | 734,298 | +0.06(+0.14%) |
Apr 27, 2010 | 44.57 | 44.57 | 41.30 | 42.25 | 2,102,914 | -3.28(-7.20%) |
Apr 26, 2010 | 45.68 | 46.07 | 45.43 | 45.52 | 527,789 | -0.08(-0.18%) |
Apr 23, 2010 | 45.09 | 45.78 | 44.95 | 45.61 | 299,227 | +0.64(+1.41%) |
Apr 22, 2010 | 44.81 | 45.04 | 44.26 | 44.97 | 602,260 | -0.02(-0.04%) |
Apr 21, 2010 | 45.67 | 45.79 | 44.88 | 44.99 | 677,884 | -0.65(-1.43%) |
Apr 20, 2010 | 45.56 | 45.67 | 45.15 | 45.64 | 416,869 | +0.51(+1.14%) |
Apr 19, 2010 | 44.15 | 45.34 | 44.05 | 45.12 | 555,817 | +0.76(+1.71%) |
Apr 16, 2010 | 45.12 | 45.35 | 44.15 | 44.37 | 402,988 | -0.85(-1.88%) |
Apr 15, 2010 | 45.55 | 45.90 | 45.12 | 45.21 | 528,941 | +0.42(+0.95%) |
Apr 14, 2010 | 44.11 | 44.81 | 44.06 | 44.79 | 406,749 | +0.85(+1.93%) |
Apr 13, 2010 | 43.74 | 43.99 | 43.64 | 43.94 | 404,084 | +0.20(+0.47%) |
Apr 12, 2010 | 43.25 | 43.81 | 43.02 | 43.74 | 511,237 | +0.44(+1.02%) |
Apr 09, 2010 | 43.09 | 43.36 | 42.90 | 43.30 | 380,713 | +0.17(+0.40%) |
Apr 08, 2010 | 43.36 | 43.53 | 42.67 | 43.13 | 484,056 | -0.32(-0.73%) |
Apr 07, 2010 | 43.18 | 43.75 | 43.00 | 43.44 | 524,970 | +0.28(+0.64%) |
Apr 06, 2010 | 43.18 | 43.51 | 43.09 | 43.17 | 328,889 | +0.10(+0.23%) |
Apr 05, 2010 | 43.09 | 43.26 | 43.02 | 43.07 | 353,137 | +0.04(+0.09%) |
Apr 01, 2010 | 43.13 | 43.03 | 43.03 | 43.03 | 284,713 | +0.20(+0.46%) |
Mar 31, 2010 | 41.83 | 42.93 | 41.66 | 42.83 | 831,765 | +0.94(+2.24%) |
Mar 30, 2010 | 41.92 | 42.20 | 41.87 | 41.90 | 288,499 | +0.09(+0.21%) |
Mar 29, 2010 | 41.56 | 41.82 | 41.41 | 41.81 | 279,633 | +0.38(+0.93%) |
Mar 26, 2010 | 41.89 | 41.96 | 41.32 | 41.42 | 476,511 | -0.34(-0.82%) |
Mar 25, 2010 | 42.13 | 42.38 | 41.75 | 41.76 | 578,740 | -0.21(-0.51%) |
Mar 24, 2010 | 41.48 | 42.19 | 41.41 | 41.98 | 479,117 | +0.40(+0.96%) |
Mar 23, 2010 | 41.28 | 41.61 | 40.96 | 41.58 | 284,178 | +0.26(+0.63%) |
Mar 22, 2010 | 40.81 | 41.43 | 40.62 | 41.32 | 511,973 | +0.16(+0.38%) |
Mar 19, 2010 | 41.81 | 41.83 | 41.06 | 41.16 | 617,893 | -0.67(-1.60%) |
Mar 18, 2010 | 41.30 | 41.85 | 41.07 | 41.83 | 357,093 | +0.49(+1.18%) |
Mar 17, 2010 | 41.45 | 41.76 | 41.14 | 41.34 | 491,729 | +0.07(+0.18%) |
Mar 16, 2010 | 40.87 | 41.28 | 40.82 | 41.27 | 586,754 | +0.44(+1.08%) |
Mar 15, 2010 | 40.43 | 40.90 | 40.43 | 40.83 | 471,595 | -0.07(-0.18%) |
Mar 12, 2010 | 41.31 | 41.32 | 40.63 | 40.90 | 519,465 | -0.03(-0.08%) |
Mar 11, 2010 | 40.51 | 41.03 | 40.47 | 40.93 | 525,602 | +0.28(+0.68%) |
Mar 10, 2010 | 40.82 | 40.97 | 40.47 | 40.66 | 582,232 | -0.20(-0.50%) |
Mar 09, 2010 | 40.99 | 41.50 | 40.66 | 40.86 | 686,250 | -0.13(-0.32%) |
Mar 08, 2010 | 40.83 | 41.10 | 40.54 | 40.99 | 490,311 | +0.16(+0.40%) |
Mar 05, 2010 | 40.62 | 40.94 | 40.45 | 40.83 | 511,823 | +0.31(+0.76%) |
Mar 04, 2010 | 40.25 | 40.62 | 40.10 | 40.52 | 344,213 | +0.47(+1.18%) |
Mar 03, 2010 | 39.84 | 40.13 | 39.64 | 40.04 | 398,736 | +0.46(+1.15%) |
Mar 02, 2010 | 39.51 | 39.65 | 39.33 | 39.59 | 678,661 | +0.13(+0.33%) |