Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.85 | 43.08 | 41.93 | 42.36 | 616,373 | -0.49(-1.14%) |
May 27, 2010 | 42.64 | 42.86 | 42.20 | 42.85 | 652,987 | +0.92(+2.20%) |
May 26, 2010 | 43.09 | 43.48 | 41.92 | 41.93 | 758,389 | -0.32(-0.76%) |
May 25, 2010 | 40.51 | 42.49 | 40.36 | 42.25 | 803,673 | +1.44(+3.52%) |
May 24, 2010 | 40.99 | 41.61 | 40.82 | 40.82 | 673,912 | +0.48(+1.19%) |
May 21, 2010 | 39.72 | 40.84 | 39.35 | 40.34 | 836,613 | +0.15(+0.38%) |
May 20, 2010 | 40.36 | 41.64 | 40.14 | 40.18 | 1,038,291 | -1.72(-4.11%) |
May 19, 2010 | 42.63 | 42.79 | 40.84 | 41.91 | 1,073,906 | -1.16(-2.69%) |
May 18, 2010 | 43.13 | 43.61 | 42.76 | 43.07 | 679,058 | -0.18(-0.41%) |
May 17, 2010 | 43.85 | 44.36 | 43.07 | 43.24 | 624,799 | -0.58(-1.33%) |
May 14, 2010 | 44.22 | 44.68 | 42.72 | 43.83 | 800,928 | -0.20(-0.46%) |
May 13, 2010 | 44.42 | 45.24 | 43.67 | 44.03 | 1,041,777 | -0.19(-0.44%) |
May 12, 2010 | 44.05 | 44.57 | 43.23 | 44.22 | 1,268,594 | +0.75(+1.73%) |
May 11, 2010 | 43.07 | 44.27 | 42.28 | 43.47 | 1,623,110 | +1.57(+3.75%) |
May 10, 2010 | 41.65 | 42.13 | 41.22 | 41.90 | 816,457 | +0.41(+1.00%) |
May 07, 2010 | 42.28 | 43.03 | 41.27 | 41.49 | 894,090 | -1.04(-2.44%) |
May 06, 2010 | 41.12 | 43.32 | 40.56 | 42.52 | 1,281,744 | +1.35(+3.28%) |
May 05, 2010 | 41.00 | 41.79 | 40.39 | 41.17 | 1,199,011 | -0.39(-0.94%) |
May 04, 2010 | 42.96 | 43.09 | 40.94 | 41.56 | 998,060 | -1.47(-3.42%) |
May 03, 2010 | 43.36 | 43.38 | 42.14 | 43.03 | 517,765 | -0.21(-0.49%) |
Apr 30, 2010 | 43.25 | 43.93 | 43.05 | 43.24 | 681,930 | +0.17(+0.39%) |
Apr 29, 2010 | 42.66 | 43.30 | 42.36 | 43.07 | 629,605 | +0.52(+1.21%) |
Apr 28, 2010 | 41.33 | 42.78 | 40.92 | 42.56 | 855,633 | +1.44(+3.49%) |
Apr 27, 2010 | 40.61 | 41.35 | 40.38 | 41.12 | 652,899 | +0.27(+0.66%) |
Apr 26, 2010 | 41.55 | 41.67 | 40.80 | 40.85 | 404,589 | -0.50(-1.21%) |
Apr 23, 2010 | 40.70 | 41.52 | 40.34 | 41.35 | 429,499 | +0.74(+1.81%) |
Apr 22, 2010 | 39.89 | 40.71 | 39.66 | 40.62 | 645,435 | +0.41(+1.03%) |
Apr 21, 2010 | 40.08 | 40.40 | 39.30 | 40.20 | 706,506 | +0.27(+0.68%) |
Apr 20, 2010 | 40.80 | 41.00 | 39.82 | 39.93 | 625,736 | -0.38(-0.94%) |
Apr 19, 2010 | 39.93 | 40.35 | 39.53 | 40.31 | 750,862 | -0.28(-0.69%) |
Apr 16, 2010 | 41.13 | 41.32 | 39.80 | 40.59 | 844,209 | -0.88(-2.12%) |
Apr 15, 2010 | 41.44 | 41.95 | 41.19 | 41.47 | 538,520 | -0.28(-0.67%) |
Apr 14, 2010 | 42.31 | 42.54 | 41.31 | 41.75 | 673,347 | -0.20(-0.48%) |
Apr 13, 2010 | 42.61 | 42.85 | 41.03 | 41.95 | 1,464,526 | -1.42(-3.27%) |
Apr 12, 2010 | 43.42 | 43.87 | 43.12 | 43.37 | 638,917 | -0.14(-0.33%) |
Apr 09, 2010 | 43.23 | 44.05 | 43.23 | 43.51 | 1,002,118 | +0.45(+1.04%) |
Apr 08, 2010 | 42.47 | 43.45 | 42.25 | 43.07 | 606,871 | +0.25(+0.57%) |
Apr 07, 2010 | 42.30 | 43.50 | 42.29 | 42.82 | 969,894 | +0.68(+1.60%) |
Apr 06, 2010 | 42.02 | 42.43 | 41.69 | 42.14 | 683,078 | -0.17(-0.40%) |
Apr 05, 2010 | 41.81 | 42.42 | 41.31 | 42.31 | 1,035,017 | +0.88(+2.12%) |
Apr 01, 2010 | 39.63 | 41.44 | 41.44 | 41.44 | 1,238,694 | +2.39(+6.12%) |
Mar 31, 2010 | 38.60 | 39.31 | 38.60 | 39.04 | 456,070 | +0.60(+1.56%) |
Mar 30, 2010 | 39.06 | 39.29 | 38.10 | 38.44 | 396,344 | -0.54(-1.39%) |
Mar 29, 2010 | 39.01 | 39.25 | 38.62 | 38.98 | 402,679 | +0.30(+0.78%) |
Mar 26, 2010 | 38.00 | 38.74 | 37.60 | 38.68 | 470,939 | +1.00(+2.66%) |
Mar 25, 2010 | 38.98 | 39.16 | 37.62 | 37.68 | 496,813 | -0.90(-2.34%) |
Mar 24, 2010 | 39.52 | 39.57 | 38.43 | 38.58 | 697,090 | -1.61(-4.01%) |
Mar 23, 2010 | 39.64 | 40.58 | 39.21 | 40.19 | 555,811 | +0.30(+0.74%) |
Mar 22, 2010 | 40.11 | 40.27 | 39.27 | 39.90 | 751,515 | -0.59(-1.46%) |
Mar 19, 2010 | 40.44 | 40.92 | 39.87 | 40.49 | 1,959,201 | -0.26(-0.64%) |
Mar 18, 2010 | 40.13 | 41.32 | 40.11 | 40.75 | 1,017,768 | +0.84(+2.11%) |
Mar 17, 2010 | 39.72 | 40.41 | 39.72 | 39.90 | 450,019 | +0.23(+0.57%) |
Mar 16, 2010 | 39.05 | 39.84 | 39.05 | 39.68 | 640,789 | +1.10(+2.84%) |
Mar 15, 2010 | 38.21 | 38.75 | 37.92 | 38.58 | 405,137 | +0.23(+0.59%) |
Mar 12, 2010 | 38.82 | 38.91 | 37.91 | 38.35 | 464,163 | -0.17(-0.44%) |
Mar 11, 2010 | 37.96 | 38.52 | 37.53 | 38.52 | 413,654 | +0.55(+1.44%) |
Mar 10, 2010 | 38.79 | 39.11 | 37.75 | 37.97 | 572,694 | -0.85(-2.19%) |
Mar 09, 2010 | 38.71 | 39.04 | 38.33 | 38.82 | 542,857 | -0.20(-0.52%) |
Mar 08, 2010 | 39.49 | 39.49 | 38.76 | 39.03 | 429,332 | -0.26(-0.67%) |
Mar 05, 2010 | 39.09 | 39.63 | 38.92 | 39.29 | 630,505 | +0.29(+0.74%) |
Mar 04, 2010 | 39.41 | 39.41 | 38.45 | 39.00 | 523,991 | -0.22(-0.56%) |
Mar 03, 2010 | 39.81 | 40.06 | 39.11 | 39.22 | 928,747 | -0.30(-0.75%) |
Mar 02, 2010 | 38.61 | 39.76 | 38.39 | 39.52 | 1,171,948 | +1.18(+3.08%) |