Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.60 | 36.60 | 36.16 | 36.36 | 4,259 | -0.50(-1.36%) |
May 27, 2010 | 36.00 | 36.86 | 35.75 | 36.86 | 4,911 | +2.19(+6.32%) |
May 26, 2010 | 35.25 | 35.60 | 34.67 | 34.67 | 7,642 | +1.07(+3.18%) |
May 25, 2010 | 33.50 | 34.20 | 32.95 | 33.60 | 39,463 | -2.09(-5.86%) |
May 24, 2010 | 35.40 | 35.69 | 35.20 | 35.69 | 2,773 | +1.25(+3.63%) |
May 21, 2010 | 33.74 | 34.90 | 33.74 | 34.44 | 9,098 | +1.51(+4.59%) |
May 20, 2010 | 33.16 | 33.99 | 32.86 | 32.93 | 16,385 | -2.58(-7.27%) |
May 19, 2010 | 36.18 | 36.18 | 35.01 | 35.51 | 8,069 | -1.69(-4.54%) |
May 18, 2010 | 38.01 | 38.35 | 37.00 | 37.20 | 9,952 | -0.60(-1.59%) |
May 17, 2010 | 38.20 | 38.20 | 37.64 | 37.80 | 1,891 | -1.40(-3.57%) |
May 14, 2010 | 39.64 | 39.64 | 38.61 | 39.20 | 26,056 | -0.79(-1.98%) |
May 13, 2010 | 39.93 | 40.34 | 39.84 | 39.99 | 4,824 | +0.80(+2.04%) |
May 12, 2010 | 38.81 | 39.19 | 38.81 | 39.19 | 3,395 | +1.14(+3.00%) |
May 11, 2010 | 38.21 | 38.21 | 38.05 | 38.05 | 7,812 | -1.59(-4.01%) |
May 10, 2010 | 39.05 | 39.64 | 39.05 | 39.64 | 3,036 | +1.93(+5.12%) |
May 07, 2010 | 38.45 | 38.45 | 37.26 | 37.71 | 9,342 | -0.78(-2.03%) |
May 06, 2010 | 39.41 | 39.41 | 37.31 | 38.49 | 6,428 | -1.13(-2.85%) |
May 05, 2010 | 39.56 | 40.40 | 39.56 | 39.62 | 6,567 | -0.75(-1.86%) |
May 04, 2010 | 41.09 | 41.09 | 40.36 | 40.37 | 3,779 | -2.10(-4.94%) |
May 03, 2010 | 42.10 | 42.47 | 42.10 | 42.47 | 5,743 | +0.47(+1.12%) |
Apr 30, 2010 | 42.08 | 42.35 | 42.00 | 42.00 | 1,412 | -0.45(-1.06%) |
Apr 29, 2010 | 41.90 | 42.45 | 41.90 | 42.45 | 3,318 | -0.07(-0.16%) |
Apr 28, 2010 | 42.15 | 42.52 | 42.15 | 42.52 | 1,412 | +0.52(+1.24%) |
Apr 27, 2010 | 42.80 | 42.91 | 41.61 | 42.00 | 3,844 | -0.85(-1.98%) |
Apr 26, 2010 | 43.10 | 43.40 | 42.85 | 42.85 | 7,743 | +0.06(+0.14%) |
Apr 23, 2010 | 42.79 | 42.79 | 42.41 | 42.79 | 8,316 | -1.06(-2.42%) |
Apr 22, 2010 | 43.40 | 43.85 | 43.14 | 43.85 | 3,554 | +0.25(+0.57%) |
Apr 21, 2010 | 43.34 | 43.65 | 43.34 | 43.60 | 1,700 | +0.20(+0.46%) |
Apr 20, 2010 | 43.01 | 43.40 | 42.91 | 43.40 | 2,951 | +1.20(+2.84%) |
Apr 19, 2010 | 42.40 | 42.40 | 42.00 | 42.20 | 2,666 | -0.65(-1.52%) |
Apr 16, 2010 | 43.50 | 43.50 | 42.85 | 42.85 | 5,100 | -1.40(-3.16%) |
Apr 15, 2010 | 44.06 | 44.39 | 44.06 | 44.25 | 7,150 | +0.16(+0.36%) |
Apr 14, 2010 | 43.50 | 44.10 | 43.50 | 44.09 | 9,588 | +0.17(+0.39%) |
Apr 13, 2010 | 43.87 | 43.92 | 43.48 | 43.92 | 5,023 | -0.33(-0.75%) |
Apr 12, 2010 | 44.57 | 44.57 | 44.20 | 44.25 | 4,104 | -0.33(-0.74%) |
Apr 09, 2010 | 43.97 | 44.70 | 43.97 | 44.58 | 3,865 | +0.70(+1.60%) |
Apr 08, 2010 | 43.50 | 43.88 | 43.30 | 43.88 | 3,192 | +0.30(+0.69%) |
Apr 07, 2010 | 44.35 | 44.35 | 43.58 | 43.58 | 6,584 | -0.77(-1.74%) |
Apr 06, 2010 | 43.85 | 44.35 | 43.85 | 44.35 | 1,751 | +0.60(+1.37%) |
Apr 05, 2010 | 43.44 | 43.89 | 43.07 | 43.75 | 3,326 | +0.37(+0.85%) |
Apr 01, 2010 | 43.38 | 43.38 | 43.38 | 0 | +0.39(+0.91%) | |
Mar 31, 2010 | 43.20 | 43.25 | 42.76 | 42.99 | 2,629 | -0.09(-0.21%) |
Mar 30, 2010 | 43.50 | 43.50 | 42.85 | 43.08 | 3,244 | -0.32(-0.74%) |
Mar 29, 2010 | 43.15 | 43.40 | 42.85 | 43.40 | 2,318 | +0.66(+1.54%) |
Mar 26, 2010 | 42.50 | 42.74 | 42.20 | 42.74 | 2,367 | -0.26(-0.60%) |
Mar 25, 2010 | 43.58 | 43.70 | 43.00 | 43.00 | 2,723 | +0.48(+1.13%) |
Mar 24, 2010 | 43.33 | 43.33 | 42.50 | 42.52 | 3,790 | -0.98(-2.25%) |
Mar 23, 2010 | 43.30 | 43.50 | 43.30 | 43.50 | 588 | +1.10(+2.59%) |
Mar 22, 2010 | 42.05 | 42.75 | 42.05 | 42.40 | 1,775 | +0.35(+0.83%) |
Mar 19, 2010 | 42.70 | 42.70 | 42.05 | 42.05 | 1,890 | -0.40(-0.94%) |
Mar 18, 2010 | 42.60 | 42.60 | 42.45 | 42.45 | 1,687 | +0.24(+0.57%) |
Mar 17, 2010 | 42.55 | 42.99 | 42.21 | 42.21 | 5,519 | +1.06(+2.58%) |
Mar 16, 2010 | 41.15 | 41.25 | 41.15 | 41.15 | 1,499 | -0.02(-0.05%) |
Mar 15, 2010 | 40.90 | 41.17 | 40.89 | 41.17 | 3,883 | -0.13(-0.31%) |
Mar 12, 2010 | 41.40 | 41.44 | 41.30 | 41.30 | 1,033 | -0.26(-0.63%) |
Mar 11, 2010 | 41.58 | 41.72 | 41.56 | 41.56 | 4,553 | -0.28(-0.67%) |
Mar 10, 2010 | 41.95 | 41.95 | 41.45 | 41.84 | 2,010 | +0.75(+1.83%) |
Mar 09, 2010 | 40.85 | 41.35 | 40.85 | 41.09 | 3,790 | -0.11(-0.27%) |
Mar 08, 2010 | 41.38 | 41.38 | 41.20 | 41.20 | 2,279 | +0.32(+0.78%) |
Mar 05, 2010 | 40.60 | 40.88 | 40.60 | 40.88 | 1,978 | +0.87(+2.17%) |
Mar 04, 2010 | 40.20 | 40.20 | 39.75 | 40.01 | 2,690 | -0.73(-1.79%) |
Mar 03, 2010 | 40.15 | 40.74 | 40.13 | 40.74 | 5,476 | +0.35(+0.87%) |
Mar 02, 2010 | 40.10 | 40.44 | 39.91 | 40.39 | 10,772 | +0.62(+1.56%) |