Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 38.19 | 39.28 | 37.81 | 38.19 | 231,555 | -0.81(-2.08%) |
May 27, 2010 | 37.52 | 39.00 | 37.50 | 39.00 | 252,934 | +2.10(+5.69%) |
May 26, 2010 | 37.06 | 37.65 | 36.86 | 36.90 | 200 | +0.21(+0.57%) |
May 25, 2010 | 35.66 | 36.69 | 35.66 | 36.69 | 266,951 | -0.24(-0.65%) |
May 24, 2010 | 37.88 | 37.95 | 36.93 | 36.93 | 132,381 | -0.92(-2.43%) |
May 21, 2010 | 36.91 | 37.89 | 36.49 | 37.85 | 373,997 | +0.51(+1.37%) |
May 20, 2010 | 37.45 | 37.92 | 37.26 | 37.34 | 440,666 | -1.62(-4.16%) |
May 19, 2010 | 38.61 | 39.18 | 38.20 | 38.96 | 261,191 | -0.17(-0.43%) |
May 18, 2010 | 40.29 | 40.48 | 38.65 | 39.13 | 274,511 | -0.71(-1.78%) |
May 17, 2010 | 39.55 | 40.32 | 38.71 | 39.84 | 223,046 | -0.34(-0.85%) |
May 14, 2010 | 40.18 | 40.86 | 39.87 | 40.18 | 159,168 | -1.36(-3.27%) |
May 13, 2010 | 41.73 | 41.78 | 41.20 | 41.54 | 154,177 | -0.06(-0.14%) |
May 12, 2010 | 41.19 | 41.79 | 41.04 | 41.60 | 262,535 | +0.97(+2.39%) |
May 11, 2010 | 40.63 | 40.97 | 40.57 | 40.63 | 287,729 | +0.31(+0.77%) |
May 10, 2010 | 40.02 | 40.47 | 40.01 | 40.32 | 296,038 | +2.00(+5.22%) |
May 07, 2010 | 38.35 | 38.64 | 37.47 | 38.32 | 396,744 | +0.12(+0.31%) |
May 06, 2010 | 39.24 | 39.24 | 36.71 | 38.20 | 419,799 | -1.41(-3.56%) |
May 05, 2010 | 39.64 | 40.22 | 39.38 | 39.61 | 195,555 | -0.82(-2.03%) |
May 04, 2010 | 41.39 | 41.39 | 40.20 | 40.43 | 257,606 | -1.34(-3.21%) |
May 03, 2010 | 42.13 | 42.44 | 41.77 | 41.77 | 156,954 | -0.23(-0.55%) |
Apr 30, 2010 | 42.78 | 43.09 | 41.85 | 42.00 | 220,577 | -1.06(-2.46%) |
Apr 29, 2010 | 42.81 | 43.29 | 42.69 | 43.06 | 162,509 | +0.40(+0.94%) |
Apr 28, 2010 | 41.87 | 42.94 | 41.75 | 42.66 | 162,860 | +0.34(+0.80%) |
Apr 27, 2010 | 42.63 | 43.19 | 42.05 | 42.32 | 261,210 | -1.08(-2.49%) |
Apr 26, 2010 | 42.90 | 43.54 | 42.86 | 43.40 | 111,211 | +0.46(+1.07%) |
Apr 23, 2010 | 41.98 | 43.22 | 41.77 | 42.94 | 184,672 | +0.61(+1.44%) |
Apr 22, 2010 | 41.18 | 42.33 | 40.65 | 42.33 | 243,151 | +1.05(+2.54%) |
Apr 21, 2010 | 42.03 | 42.03 | 41.06 | 41.28 | 150,570 | -0.29(-0.70%) |
Apr 20, 2010 | 41.36 | 41.75 | 41.25 | 41.57 | 60,513 | +0.72(+1.76%) |
Apr 19, 2010 | 40.45 | 40.89 | 40.24 | 40.85 | 155,511 | -0.09(-0.22%) |
Apr 16, 2010 | 41.51 | 41.84 | 40.68 | 40.94 | 480,716 | -0.96(-2.29%) |
Apr 15, 2010 | 41.68 | 42.16 | 41.58 | 41.90 | 151,087 | +0.06(+0.14%) |
Apr 14, 2010 | 41.57 | 42.10 | 41.57 | 41.84 | 200,005 | +0.35(+0.84%) |
Apr 13, 2010 | 41.47 | 41.85 | 40.88 | 41.49 | 126,869 | -0.19(-0.46%) |
Apr 12, 2010 | 41.29 | 42.03 | 41.29 | 41.68 | 103,398 | +0.13(+0.31%) |
Apr 09, 2010 | 41.17 | 41.79 | 41.17 | 41.55 | 128,162 | +0.40(+0.97%) |
Apr 08, 2010 | 40.30 | 41.33 | 39.70 | 41.15 | 155,652 | +0.48(+1.18%) |
Apr 07, 2010 | 40.73 | 41.08 | 40.34 | 40.67 | 121,540 | -0.34(-0.83%) |
Apr 06, 2010 | 41.69 | 41.83 | 40.76 | 41.01 | 174,386 | -0.33(-0.80%) |
Apr 05, 2010 | 40.36 | 41.62 | 40.36 | 41.34 | 221,136 | +1.06(+2.63%) |
Apr 01, 2010 | 39.05 | 40.28 | 40.28 | 40.28 | 251,700 | +1.41(+3.63%) |
Mar 31, 2010 | 38.65 | 38.88 | 38.38 | 38.87 | 171,445 | +0.34(+0.88%) |
Mar 30, 2010 | 38.37 | 38.63 | 38.25 | 38.53 | 78,128 | +0.38(+1.00%) |
Mar 29, 2010 | 37.90 | 38.24 | 37.75 | 38.15 | 106,245 | +0.57(+1.52%) |
Mar 26, 2010 | 37.67 | 37.75 | 37.40 | 37.58 | 121,202 | +0.08(+0.21%) |
Mar 25, 2010 | 37.91 | 38.14 | 37.50 | 37.50 | 158,415 | -0.13(-0.35%) |
Mar 24, 2010 | 37.81 | 37.85 | 37.41 | 37.63 | 89,758 | -0.49(-1.29%) |
Mar 23, 2010 | 38.10 | 38.20 | 37.86 | 38.12 | 65,175 | +0.20(+0.53%) |
Mar 22, 2010 | 37.57 | 38.04 | 37.57 | 37.92 | 83,153 | -0.12(-0.32%) |
Mar 19, 2010 | 38.48 | 38.55 | 38.04 | 38.04 | 104,163 | -0.52(-1.35%) |
Mar 18, 2010 | 38.99 | 39.05 | 38.45 | 38.56 | 82,522 | -0.45(-1.15%) |
Mar 17, 2010 | 39.00 | 39.15 | 38.85 | 39.01 | 75,035 | +0.14(+0.36%) |
Mar 16, 2010 | 39.32 | 39.32 | 38.69 | 38.87 | 142,373 | -0.05(-0.13%) |
Mar 15, 2010 | 38.48 | 38.92 | 38.47 | 38.92 | 69,322 | -0.10(-0.26%) |
Mar 12, 2010 | 38.81 | 39.48 | 38.81 | 39.02 | 88,896 | +0.27(+0.70%) |
Mar 11, 2010 | 38.45 | 38.80 | 38.05 | 38.75 | 122,785 | +0.35(+0.91%) |
Mar 10, 2010 | 38.33 | 38.47 | 38.13 | 38.40 | 223,042 | -0.01(-0.03%) |
Mar 09, 2010 | 38.32 | 38.52 | 38.15 | 38.41 | 263,508 | -0.07(-0.18%) |
Mar 08, 2010 | 37.81 | 38.73 | 37.81 | 38.48 | 173,052 | +0.10(+0.26%) |
Mar 05, 2010 | 38.36 | 38.59 | 38.24 | 38.38 | 115,284 | +0.18(+0.47%) |
Mar 04, 2010 | 38.60 | 38.69 | 37.84 | 38.20 | 116,812 | -0.40(-1.04%) |
Mar 03, 2010 | 38.42 | 38.83 | 38.38 | 38.60 | 106,389 | +0.16(+0.42%) |
Mar 02, 2010 | 37.81 | 38.60 | 37.81 | 38.44 | 110,518 | +0.73(+1.94%) |