Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 39.74 | 40.65 | 39.18 | 39.74 | 38,379 | -0.61(-1.52%) |
May 27, 2010 | 39.90 | 40.46 | 39.40 | 40.35 | 56,946 | +1.17(+2.98%) |
May 26, 2010 | 38.23 | 39.76 | 38.07 | 39.18 | 66,747 | +1.25(+3.30%) |
May 25, 2010 | 37.54 | 38.37 | 36.68 | 37.93 | 55,187 | -0.61(-1.59%) |
May 24, 2010 | 38.96 | 39.38 | 38.01 | 38.54 | 88,078 | -0.33(-0.86%) |
May 21, 2010 | 36.98 | 39.07 | 36.98 | 38.87 | 103,244 | +1.67(+4.48%) |
May 20, 2010 | 37.65 | 37.85 | 37.18 | 37.21 | 106,666 | -1.11(-2.90%) |
May 19, 2010 | 39.35 | 39.57 | 37.72 | 38.32 | 89,746 | -1.08(-2.75%) |
May 18, 2010 | 39.07 | 40.04 | 38.10 | 39.40 | 146,508 | +2.06(+5.51%) |
May 17, 2010 | 36.98 | 37.46 | 36.65 | 37.35 | 92,030 | +0.31(+0.83%) |
May 14, 2010 | 37.04 | 37.40 | 36.29 | 37.04 | 85,398 | -0.36(-0.97%) |
May 13, 2010 | 38.29 | 38.29 | 37.18 | 37.40 | 75,824 | -0.67(-1.75%) |
May 12, 2010 | 38.07 | 38.82 | 37.87 | 38.07 | 78,704 | -0.06(-0.15%) |
May 11, 2010 | 38.46 | 38.85 | 38.10 | 38.12 | 69,941 | +0.03(+0.07%) |
May 10, 2010 | 37.82 | 38.15 | 37.60 | 38.10 | 108,626 | +1.67(+4.58%) |
May 07, 2010 | 41.38 | 41.38 | 36.15 | 36.43 | 137,231 | -1.97(-5.14%) |
May 06, 2010 | 39.51 | 39.71 | 35.18 | 38.40 | 160,588 | -1.31(-3.29%) |
May 05, 2010 | 39.96 | 40.65 | 39.58 | 39.71 | 142,554 | -1.50(-3.64%) |
May 04, 2010 | 42.07 | 42.77 | 40.85 | 41.21 | 96,401 | -1.78(-4.14%) |
May 03, 2010 | 41.18 | 43.13 | 40.88 | 42.99 | 122,019 | +2.28(+5.60%) |
Apr 30, 2010 | 41.29 | 41.81 | 40.71 | 40.71 | 99,297 | -0.53(-1.28%) |
Apr 29, 2010 | 42.24 | 42.24 | 41.04 | 41.24 | 115,140 | -0.31(-0.74%) |
Apr 28, 2010 | 43.13 | 43.69 | 41.29 | 41.54 | 174,272 | -0.47(-1.13%) |
Apr 27, 2010 | 42.85 | 42.85 | 41.29 | 42.02 | 117,110 | -0.89(-2.07%) |
Apr 26, 2010 | 43.07 | 43.49 | 42.88 | 42.91 | 65,904 | +0.08(+0.19%) |
Apr 23, 2010 | 42.04 | 42.99 | 41.74 | 42.82 | 49,223 | +0.70(+1.65%) |
Apr 22, 2010 | 41.71 | 42.21 | 41.38 | 42.13 | 110,956 | -0.14(-0.33%) |
Apr 21, 2010 | 41.32 | 42.99 | 41.32 | 42.27 | 74,108 | +0.00(+0.00%) |
Apr 20, 2010 | 42.73 | 43.30 | 42.19 | 42.27 | 80,259 | -0.38(-0.89%) |
Apr 19, 2010 | 43.25 | 43.49 | 41.94 | 42.65 | 82,332 | -1.01(-2.31%) |
Apr 16, 2010 | 45.24 | 45.89 | 43.36 | 43.66 | 121,039 | -1.42(-3.15%) |
Apr 15, 2010 | 44.67 | 46.00 | 44.45 | 45.08 | 199,010 | +0.55(+1.22%) |
Apr 14, 2010 | 43.49 | 44.86 | 43.49 | 44.53 | 118,449 | +1.12(+2.58%) |
Apr 13, 2010 | 42.29 | 43.55 | 41.31 | 43.41 | 73,660 | +0.93(+2.18%) |
Apr 12, 2010 | 42.95 | 43.49 | 42.43 | 42.49 | 77,859 | -0.38(-0.89%) |
Apr 09, 2010 | 41.50 | 42.87 | 41.37 | 42.87 | 78,427 | +1.36(+3.29%) |
Apr 08, 2010 | 41.23 | 41.59 | 40.96 | 41.50 | 34,681 | -0.16(-0.39%) |
Apr 07, 2010 | 41.86 | 41.86 | 40.90 | 41.67 | 68,752 | -0.19(-0.46%) |
Apr 06, 2010 | 41.59 | 42.34 | 41.59 | 41.86 | 43,198 | -0.25(-0.58%) |
Apr 05, 2010 | 41.59 | 42.24 | 41.59 | 42.10 | 53,075 | +0.55(+1.31%) |
Apr 01, 2010 | 40.55 | 41.56 | 41.56 | 41.56 | 71,106 | +1.36(+3.39%) |
Mar 31, 2010 | 41.42 | 42.10 | 40.19 | 40.19 | 124,989 | -1.17(-2.83%) |
Mar 30, 2010 | 40.28 | 41.64 | 40.19 | 41.37 | 88,787 | +0.90(+2.22%) |
Mar 29, 2010 | 40.28 | 40.93 | 40.28 | 40.47 | 119,497 | +0.11(+0.27%) |
Mar 26, 2010 | 40.99 | 41.18 | 40.30 | 40.36 | 115,566 | -0.57(-1.40%) |
Mar 25, 2010 | 40.88 | 41.01 | 40.22 | 40.93 | 108,609 | +0.11(+0.27%) |
Mar 24, 2010 | 41.29 | 41.89 | 40.49 | 40.82 | 68,863 | -0.46(-1.12%) |
Mar 23, 2010 | 40.96 | 41.59 | 40.44 | 41.29 | 118,834 | +0.11(+0.26%) |
Mar 22, 2010 | 41.26 | 41.75 | 39.98 | 41.18 | 135,956 | -0.41(-0.98%) |
Mar 19, 2010 | 41.07 | 41.59 | 40.60 | 41.59 | 138,652 | +0.46(+1.13%) |
Mar 18, 2010 | 41.80 | 41.80 | 40.90 | 41.12 | 124,194 | -0.87(-2.08%) |
Mar 17, 2010 | 43.96 | 44.07 | 41.53 | 41.99 | 180,582 | -1.99(-4.53%) |
Mar 16, 2010 | 43.96 | 44.37 | 43.30 | 43.98 | 45,047 | -0.11(-0.25%) |
Mar 15, 2010 | 43.69 | 44.18 | 43.66 | 44.09 | 44,827 | +0.38(+0.87%) |
Mar 12, 2010 | 44.18 | 44.39 | 43.63 | 43.71 | 35,621 | +0.35(+0.82%) |
Mar 11, 2010 | 43.11 | 43.49 | 42.95 | 43.36 | 39,439 | +0.33(+0.76%) |
Mar 10, 2010 | 42.70 | 43.36 | 42.57 | 43.03 | 37,596 | +0.22(+0.51%) |
Mar 09, 2010 | 42.68 | 42.92 | 42.59 | 42.81 | 31,269 | -0.27(-0.63%) |
Mar 08, 2010 | 43.28 | 43.30 | 42.46 | 43.09 | 45,128 | +0.19(+0.44%) |
Mar 05, 2010 | 41.99 | 43.06 | 41.72 | 42.89 | 76,659 | +1.39(+3.35%) |
Mar 04, 2010 | 40.90 | 41.61 | 40.66 | 41.50 | 42,852 | +0.79(+1.94%) |
Mar 03, 2010 | 40.90 | 40.99 | 40.55 | 40.71 | 55,328 | +0.27(+0.67%) |
Mar 02, 2010 | 41.29 | 41.29 | 40.19 | 40.44 | 48,841 | -0.35(-0.87%) |