Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 39.95 | 39.95 | 38.31 | 38.50 | 16,923 | -1.34(-3.36%) |
May 28, 2010 | 39.55 | 39.84 | 39.41 | 39.84 | 39,637 | +0.10(+0.25%) |
May 27, 2010 | 39.35 | 39.74 | 38.75 | 39.74 | 54,060 | +0.88(+2.26%) |
May 26, 2010 | 38.99 | 39.20 | 38.03 | 38.86 | 81,317 | +0.52(+1.36%) |
May 25, 2010 | 38.62 | 38.62 | 37.75 | 38.34 | 184,459 | -0.56(-1.44%) |
May 21, 2010 | 38.03 | 38.90 | 37.60 | 38.90 | 97,294 | +0.26(+0.67%) |
May 20, 2010 | 39.56 | 39.13 | 38.13 | 38.64 | 126,497 | -1.00(-2.52%) |
May 19, 2010 | 40.75 | 40.99 | 38.85 | 39.64 | 168,022 | -1.49(-3.62%) |
May 18, 2010 | 42.08 | 42.26 | 40.87 | 41.13 | 179,963 | -0.94(-2.23%) |
May 17, 2010 | 41.50 | 42.07 | 41.26 | 42.07 | 81,051 | +0.39(+0.94%) |
May 14, 2010 | 41.51 | 41.68 | 41.25 | 41.68 | 109,326 | -0.02(-0.05%) |
May 13, 2010 | 41.14 | 41.79 | 41.05 | 41.70 | 78,809 | +0.33(+0.80%) |
May 12, 2010 | 41.25 | 41.37 | 40.76 | 41.37 | 89,290 | +0.02(+0.05%) |
May 11, 2010 | 40.74 | 41.35 | 41.00 | 41.35 | 58,736 | +0.35(+0.85%) |
May 10, 2010 | 40.64 | 41.16 | 40.90 | 41.00 | 187,262 | +1.00(+2.50%) |
May 07, 2010 | 40.07 | 40.35 | 39.80 | 40.00 | 214,871 | -0.38(-0.94%) |
May 06, 2010 | 40.32 | 40.98 | 39.85 | 40.38 | 168,334 | -0.29(-0.71%) |
May 05, 2010 | 40.30 | 40.67 | 39.51 | 40.67 | 178,714 | -0.15(-0.37%) |
May 04, 2010 | 41.20 | 41.20 | 40.41 | 40.82 | 88,433 | -0.43(-1.04%) |
May 03, 2010 | 41.21 | 41.44 | 40.65 | 41.25 | 25,400 | +0.25(+0.61%) |
Apr 30, 2010 | 41.21 | 41.55 | 40.91 | 41.00 | 72,040 | -0.21(-0.51%) |
Apr 29, 2010 | 41.00 | 41.21 | 40.79 | 41.21 | 93,959 | +0.17(+0.41%) |
Apr 28, 2010 | 41.03 | 41.42 | 40.89 | 41.04 | 49,617 | -0.21(-0.51%) |
Apr 27, 2010 | 41.54 | 41.55 | 41.05 | 41.25 | 94,384 | -0.30(-0.72%) |
Apr 26, 2010 | 41.55 | 41.73 | 41.15 | 41.55 | 85,376 | +0.00(+0.00%) |
Apr 23, 2010 | 41.50 | 41.72 | 41.14 | 41.55 | 58,106 | -0.10(-0.24%) |
Apr 22, 2010 | 41.90 | 41.90 | 41.56 | 41.65 | 21,517 | -0.24(-0.57%) |
Apr 21, 2010 | 42.32 | 42.61 | 41.88 | 41.89 | 155,078 | -0.41(-0.97%) |
Apr 20, 2010 | 42.23 | 42.53 | 42.23 | 42.30 | 50,120 | +0.06(+0.14%) |
Apr 19, 2010 | 41.38 | 42.30 | 41.38 | 42.24 | 46,986 | +0.20(+0.48%) |
Apr 16, 2010 | 41.95 | 42.08 | 41.29 | 42.04 | 71,327 | +0.03(+0.07%) |
Apr 15, 2010 | 42.44 | 42.63 | 41.70 | 42.01 | 132,200 | -0.60(-1.41%) |
Apr 14, 2010 | 41.45 | 43.36 | 41.39 | 42.61 | 141,984 | +1.31(+3.17%) |
Apr 13, 2010 | 41.00 | 41.39 | 41.00 | 41.30 | 42,012 | +0.30(+0.73%) |
Apr 12, 2010 | 40.97 | 41.40 | 40.21 | 41.00 | 73,612 | +0.42(+1.03%) |
Apr 09, 2010 | 40.30 | 40.71 | 40.22 | 40.58 | 71,753 | +0.28(+0.69%) |
Apr 08, 2010 | 40.04 | 40.40 | 39.96 | 40.30 | 90,926 | +0.27(+0.67%) |
Apr 07, 2010 | 40.53 | 40.82 | 40.00 | 40.03 | 139,427 | -0.67(-1.65%) |
Apr 06, 2010 | 40.33 | 40.82 | 39.93 | 40.70 | 113,617 | +0.41(+1.02%) |
Apr 05, 2010 | 40.51 | 40.51 | 39.84 | 40.29 | 53,183 | +0.18(+0.45%) |
Apr 01, 2010 | 40.11 | 40.11 | 40.11 | 0 | -0.14(-0.35%) | |
Mar 31, 2010 | 40.71 | 40.76 | 40.11 | 40.25 | 126,953 | -0.45(-1.11%) |
Mar 30, 2010 | 41.42 | 41.59 | 40.70 | 40.70 | 163,605 | -0.90(-2.16%) |
Mar 29, 2010 | 41.57 | 41.69 | 41.03 | 41.60 | 39,744 | +0.25(+0.60%) |
Mar 26, 2010 | 41.34 | 41.44 | 41.05 | 41.35 | 240,237 | +0.21(+0.51%) |
Mar 25, 2010 | 41.40 | 41.96 | 41.14 | 41.14 | 91,276 | -0.36(-0.87%) |
Mar 24, 2010 | 40.52 | 41.72 | 40.52 | 41.50 | 216,677 | +0.98(+2.42%) |
Mar 23, 2010 | 40.52 | 40.90 | 40.50 | 40.52 | 111,849 | -0.19(-0.47%) |
Mar 22, 2010 | 40.05 | 40.95 | 40.01 | 40.71 | 161,516 | +0.51(+1.27%) |
Mar 19, 2010 | 40.40 | 40.97 | 40.02 | 40.20 | 529,458 | -0.03(-0.07%) |
Mar 18, 2010 | 41.10 | 41.50 | 40.23 | 40.23 | 106,394 | -0.70(-1.71%) |
Mar 17, 2010 | 40.60 | 41.27 | 40.60 | 40.93 | 83,951 | +0.32(+0.79%) |
Mar 16, 2010 | 41.00 | 41.10 | 40.60 | 40.61 | 125,699 | -0.49(-1.19%) |
Mar 15, 2010 | 40.73 | 41.10 | 40.50 | 41.10 | 86,735 | +0.20(+0.49%) |
Mar 12, 2010 | 41.00 | 41.65 | 40.90 | 40.90 | 88,285 | -0.24(-0.58%) |
Mar 11, 2010 | 41.25 | 41.48 | 40.80 | 41.14 | 78,436 | +0.03(+0.07%) |
Mar 10, 2010 | 41.00 | 41.25 | 40.62 | 41.11 | 79,294 | +0.06(+0.15%) |
Mar 09, 2010 | 40.94 | 41.08 | 40.74 | 41.05 | 113,870 | +0.11(+0.27%) |
Mar 08, 2010 | 41.08 | 41.35 | 40.75 | 40.94 | 46,115 | +0.18(+0.44%) |
Mar 05, 2010 | 40.17 | 40.84 | 40.01 | 40.76 | 75,080 | +0.31(+0.77%) |
Mar 04, 2010 | 39.80 | 40.45 | 39.45 | 40.45 | 102,055 | +0.75(+1.89%) |
Mar 03, 2010 | 39.75 | 40.28 | 39.66 | 39.70 | 84,338 | -0.21(-0.53%) |
Mar 02, 2010 | 39.69 | 39.91 | 39.37 | 39.91 | 144,486 | +0.14(+0.35%) |