Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 40.13 | 40.15 | 39.61 | 39.89 | 80,766 | -0.24(-0.59%) |
May 27, 2010 | 39.09 | 40.13 | 38.59 | 40.13 | 55,619 | +1.77(+4.62%) |
May 26, 2010 | 38.39 | 39.03 | 38.13 | 38.36 | 78,090 | +0.24(+0.63%) |
May 25, 2010 | 37.82 | 39.15 | 37.11 | 38.12 | 53,550 | -0.23(-0.60%) |
May 24, 2010 | 38.50 | 39.16 | 38.10 | 38.35 | 38,888 | -0.30(-0.77%) |
May 21, 2010 | 37.98 | 38.74 | 37.71 | 38.65 | 58,850 | +0.17(+0.44%) |
May 20, 2010 | 39.34 | 40.10 | 38.36 | 38.48 | 59,076 | -1.73(-4.30%) |
May 19, 2010 | 40.49 | 40.80 | 40.00 | 40.21 | 48,792 | +0.09(+0.23%) |
May 18, 2010 | 41.49 | 41.54 | 39.92 | 40.12 | 60,689 | -0.85(-2.08%) |
May 17, 2010 | 40.21 | 40.97 | 39.51 | 40.97 | 84,761 | +1.12(+2.80%) |
May 14, 2010 | 39.45 | 39.90 | 39.14 | 39.85 | 65,150 | -0.04(-0.11%) |
May 13, 2010 | 39.59 | 40.16 | 37.63 | 39.89 | 89,308 | +0.25(+0.62%) |
May 12, 2010 | 39.60 | 40.86 | 39.29 | 39.65 | 102,927 | +0.14(+0.37%) |
May 11, 2010 | 39.23 | 40.06 | 38.90 | 39.50 | 62,110 | +0.22(+0.56%) |
May 10, 2010 | 38.53 | 39.31 | 37.93 | 39.28 | 75,325 | +1.45(+3.83%) |
May 07, 2010 | 39.25 | 39.25 | 37.55 | 37.83 | 53,404 | -1.35(-3.44%) |
May 06, 2010 | 38.58 | 41.51 | 38.58 | 39.18 | 87,509 | +0.35(+0.90%) |
May 05, 2010 | 39.07 | 39.58 | 38.74 | 38.83 | 40,899 | -0.44(-1.13%) |
May 04, 2010 | 39.54 | 39.54 | 39.08 | 39.27 | 42,331 | -0.85(-2.12%) |
May 03, 2010 | 39.60 | 40.23 | 39.39 | 40.12 | 36,104 | +0.80(+2.04%) |
Apr 30, 2010 | 41.17 | 41.17 | 39.28 | 39.32 | 68,274 | -1.86(-4.51%) |
Apr 29, 2010 | 40.55 | 41.32 | 40.14 | 41.18 | 35,869 | +1.01(+2.53%) |
Apr 28, 2010 | 40.06 | 40.53 | 39.45 | 40.17 | 21,382 | +0.47(+1.18%) |
Apr 27, 2010 | 40.58 | 41.23 | 39.54 | 39.70 | 50,858 | -0.94(-2.31%) |
Apr 26, 2010 | 40.93 | 40.93 | 40.37 | 40.64 | 46,343 | -0.22(-0.54%) |
Apr 23, 2010 | 40.50 | 40.86 | 40.26 | 40.86 | 35,708 | +0.44(+1.10%) |
Apr 22, 2010 | 39.71 | 40.49 | 39.57 | 40.41 | 38,607 | +0.31(+0.76%) |
Apr 21, 2010 | 39.94 | 40.11 | 39.45 | 40.11 | 25,298 | +0.27(+0.68%) |
Apr 20, 2010 | 39.52 | 39.83 | 39.25 | 39.83 | 25,200 | +0.61(+1.57%) |
Apr 19, 2010 | 38.70 | 39.30 | 38.59 | 39.22 | 52,796 | +0.33(+0.85%) |
Apr 16, 2010 | 38.95 | 39.11 | 38.70 | 38.89 | 50,217 | -0.05(-0.13%) |
Apr 15, 2010 | 38.88 | 39.18 | 38.78 | 38.94 | 44,176 | -0.03(-0.09%) |
Apr 14, 2010 | 39.08 | 39.10 | 38.73 | 38.97 | 50,766 | +0.08(+0.20%) |
Apr 13, 2010 | 39.09 | 39.18 | 38.70 | 38.90 | 38,495 | -0.17(-0.44%) |
Apr 12, 2010 | 39.01 | 39.19 | 38.68 | 39.07 | 20,217 | +0.22(+0.57%) |
Apr 09, 2010 | 39.21 | 39.21 | 38.73 | 38.85 | 22,248 | -0.29(-0.74%) |
Apr 08, 2010 | 39.58 | 40.07 | 38.96 | 39.14 | 113,530 | -0.50(-1.27%) |
Apr 07, 2010 | 39.25 | 39.92 | 39.25 | 39.64 | 45,800 | +0.43(+1.11%) |
Apr 06, 2010 | 39.13 | 39.37 | 38.85 | 39.20 | 41,906 | -0.09(-0.24%) |
Apr 05, 2010 | 39.07 | 39.60 | 38.88 | 39.30 | 81,917 | +0.26(+0.66%) |
Apr 01, 2010 | 39.08 | 39.04 | 39.04 | 39.04 | 41,645 | +0.31(+0.79%) |
Mar 31, 2010 | 38.76 | 39.47 | 38.73 | 38.73 | 96,209 | -0.13(-0.33%) |
Mar 30, 2010 | 39.07 | 39.24 | 38.73 | 38.86 | 62,789 | -0.03(-0.09%) |
Mar 29, 2010 | 39.12 | 39.37 | 38.72 | 38.90 | 45,938 | -0.21(-0.54%) |
Mar 26, 2010 | 38.91 | 39.35 | 38.80 | 39.11 | 29,425 | +0.46(+1.19%) |
Mar 25, 2010 | 38.92 | 39.39 | 38.65 | 38.65 | 32,209 | -0.12(-0.31%) |
Mar 24, 2010 | 38.96 | 39.35 | 38.70 | 38.77 | 32,326 | -0.26(-0.66%) |
Mar 23, 2010 | 38.77 | 39.17 | 38.62 | 39.02 | 36,741 | +0.15(+0.39%) |
Mar 22, 2010 | 38.46 | 39.04 | 38.42 | 38.87 | 46,193 | -0.02(-0.04%) |
Mar 19, 2010 | 38.62 | 39.00 | 38.36 | 38.89 | 186,891 | +0.50(+1.31%) |
Mar 18, 2010 | 38.82 | 38.88 | 38.33 | 38.38 | 74,786 | -0.77(-1.96%) |
Mar 17, 2010 | 38.77 | 39.48 | 38.77 | 39.15 | 44,942 | +0.34(+0.88%) |
Mar 16, 2010 | 38.04 | 38.81 | 37.84 | 38.81 | 57,486 | +0.82(+2.15%) |
Mar 15, 2010 | 37.77 | 38.15 | 37.76 | 37.99 | 39,324 | -0.04(-0.11%) |
Mar 12, 2010 | 38.10 | 38.36 | 37.89 | 38.04 | 51,267 | -0.02(-0.04%) |
Mar 11, 2010 | 37.42 | 38.18 | 37.42 | 38.05 | 32,007 | +0.33(+0.88%) |
Mar 10, 2010 | 37.58 | 38.17 | 37.58 | 37.72 | 54,125 | +0.15(+0.41%) |
Mar 09, 2010 | 37.29 | 37.91 | 37.24 | 37.57 | 63,628 | +0.25(+0.66%) |
Mar 08, 2010 | 37.30 | 37.75 | 37.20 | 37.32 | 79,885 | -0.10(-0.27%) |
Mar 05, 2010 | 36.25 | 38.09 | 36.25 | 37.42 | 69,161 | +1.27(+3.50%) |
Mar 04, 2010 | 36.06 | 36.32 | 35.99 | 36.16 | 47,085 | +0.20(+0.54%) |
Mar 03, 2010 | 35.55 | 36.24 | 35.55 | 35.96 | 32,569 | +0.42(+1.17%) |
Mar 02, 2010 | 35.09 | 35.77 | 35.00 | 35.54 | 146,804 | +0.40(+1.14%) |