Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 40.98 | 41.25 | 40.52 | 40.69 | 239,859 | -0.29(-0.71%) |
May 27, 2010 | 40.27 | 41.10 | 39.85 | 40.98 | 186,554 | +1.25(+3.15%) |
May 26, 2010 | 39.96 | 40.69 | 39.64 | 39.73 | 214,630 | -0.17(-0.43%) |
May 25, 2010 | 39.67 | 40.39 | 39.15 | 39.90 | 218,224 | -0.45(-1.12%) |
May 24, 2010 | 39.71 | 40.94 | 39.06 | 40.35 | 260,520 | +0.70(+1.77%) |
May 21, 2010 | 38.84 | 39.94 | 38.63 | 39.65 | 285,962 | +0.42(+1.07%) |
May 20, 2010 | 39.09 | 40.22 | 39.07 | 39.23 | 265,631 | -1.49(-3.66%) |
May 19, 2010 | 40.51 | 41.03 | 40.18 | 40.72 | 177,247 | +0.14(+0.34%) |
May 18, 2010 | 41.24 | 41.54 | 40.53 | 40.58 | 123,245 | -0.32(-0.78%) |
May 17, 2010 | 40.25 | 41.13 | 40.06 | 40.90 | 277,655 | +0.53(+1.31%) |
May 14, 2010 | 40.69 | 40.90 | 40.15 | 40.37 | 177,805 | -0.58(-1.42%) |
May 13, 2010 | 41.68 | 41.86 | 40.62 | 40.95 | 309,720 | -1.02(-2.43%) |
May 12, 2010 | 41.09 | 41.97 | 40.96 | 41.97 | 239,084 | +1.02(+2.49%) |
May 11, 2010 | 40.95 | 41.28 | 40.24 | 40.95 | 148,842 | -0.25(-0.61%) |
May 10, 2010 | 40.72 | 41.20 | 40.56 | 41.20 | 288,664 | +1.37(+3.44%) |
May 07, 2010 | 40.24 | 40.40 | 39.14 | 39.83 | 369,506 | -0.40(-0.99%) |
May 06, 2010 | 41.01 | 41.84 | 39.29 | 40.23 | 313,337 | -1.01(-2.45%) |
May 05, 2010 | 41.90 | 42.13 | 40.75 | 41.24 | 288,243 | -0.84(-2.00%) |
May 04, 2010 | 42.53 | 42.64 | 41.63 | 42.08 | 315,162 | -0.80(-1.87%) |
May 03, 2010 | 42.57 | 43.08 | 41.85 | 42.88 | 579,894 | +0.62(+1.47%) |
Apr 30, 2010 | 42.36 | 43.23 | 42.07 | 42.26 | 694,165 | -0.31(-0.73%) |
Apr 29, 2010 | 42.08 | 42.57 | 41.77 | 42.57 | 287,803 | +0.76(+1.82%) |
Apr 28, 2010 | 42.24 | 42.40 | 41.53 | 41.81 | 504,595 | -0.21(-0.50%) |
Apr 27, 2010 | 41.62 | 42.38 | 41.35 | 42.02 | 364,257 | +0.31(+0.74%) |
Apr 26, 2010 | 42.50 | 42.74 | 41.69 | 41.71 | 236,767 | -0.88(-2.07%) |
Apr 23, 2010 | 42.35 | 42.59 | 42.09 | 42.59 | 172,203 | +0.19(+0.45%) |
Apr 22, 2010 | 42.22 | 42.52 | 41.47 | 42.40 | 222,226 | -0.13(-0.31%) |
Apr 21, 2010 | 43.07 | 43.34 | 42.34 | 42.53 | 351,909 | -0.60(-1.39%) |
Apr 20, 2010 | 42.28 | 43.13 | 41.58 | 43.13 | 363,140 | +1.00(+2.37%) |
Apr 19, 2010 | 42.02 | 42.58 | 41.93 | 42.13 | 173,952 | +0.10(+0.24%) |
Apr 16, 2010 | 40.71 | 42.36 | 40.62 | 42.03 | 443,457 | +1.33(+3.27%) |
Apr 15, 2010 | 41.36 | 41.43 | 40.00 | 40.70 | 596,945 | -0.80(-1.93%) |
Apr 14, 2010 | 41.40 | 41.51 | 40.63 | 41.50 | 185,177 | +0.11(+0.27%) |
Apr 13, 2010 | 41.46 | 41.60 | 41.10 | 41.39 | 141,400 | -0.19(-0.46%) |
Apr 12, 2010 | 41.99 | 41.99 | 41.46 | 41.58 | 282,726 | -0.23(-0.55%) |
Apr 09, 2010 | 42.16 | 42.19 | 41.65 | 41.81 | 161,347 | -0.27(-0.64%) |
Apr 08, 2010 | 42.51 | 42.51 | 41.99 | 42.08 | 272,649 | -0.62(-1.45%) |
Apr 07, 2010 | 42.72 | 42.95 | 42.42 | 42.70 | 195,875 | -0.17(-0.40%) |
Apr 06, 2010 | 42.78 | 43.00 | 42.55 | 42.87 | 198,893 | -0.14(-0.33%) |
Apr 05, 2010 | 43.45 | 43.45 | 42.83 | 43.01 | 193,311 | -0.24(-0.55%) |
Apr 01, 2010 | 43.49 | 43.25 | 43.25 | 43.25 | 701,700 | -0.23(-0.53%) |
Mar 31, 2010 | 43.46 | 44.19 | 43.45 | 43.48 | 789,946 | -0.19(-0.44%) |
Mar 30, 2010 | 43.36 | 43.92 | 42.87 | 43.67 | 358,446 | +0.22(+0.51%) |
Mar 29, 2010 | 42.87 | 43.53 | 42.38 | 43.45 | 740,957 | +0.56(+1.31%) |
Mar 26, 2010 | 43.04 | 43.41 | 42.75 | 42.89 | 458,346 | -0.14(-0.33%) |
Mar 25, 2010 | 43.85 | 43.90 | 43.02 | 43.03 | 321,490 | -0.66(-1.51%) |
Mar 24, 2010 | 44.37 | 44.54 | 43.69 | 43.69 | 316,206 | -0.94(-2.11%) |
Mar 23, 2010 | 44.24 | 44.63 | 43.67 | 44.63 | 289,312 | +0.27(+0.61%) |
Mar 22, 2010 | 43.87 | 44.77 | 43.83 | 44.36 | 355,984 | +0.22(+0.50%) |
Mar 19, 2010 | 43.89 | 44.24 | 43.73 | 44.14 | 423,324 | +0.25(+0.57%) |
Mar 18, 2010 | 43.50 | 44.15 | 43.41 | 43.89 | 373,094 | +0.09(+0.21%) |
Mar 17, 2010 | 43.67 | 43.99 | 43.48 | 43.80 | 372,909 | +0.32(+0.74%) |
Mar 16, 2010 | 43.93 | 44.03 | 43.36 | 43.48 | 384,215 | -0.48(-1.09%) |
Mar 15, 2010 | 43.68 | 44.20 | 43.32 | 43.96 | 288,778 | -0.18(-0.41%) |
Mar 12, 2010 | 44.12 | 44.23 | 43.67 | 44.14 | 499,094 | +0.13(+0.30%) |
Mar 11, 2010 | 43.15 | 44.26 | 43.10 | 44.01 | 415,003 | +0.76(+1.76%) |
Mar 10, 2010 | 43.05 | 43.62 | 42.93 | 43.25 | 499,233 | +0.00(+0.00%) |
Mar 09, 2010 | 42.62 | 43.27 | 42.62 | 43.25 | 379,427 | +0.34(+0.79%) |
Mar 08, 2010 | 43.33 | 43.54 | 42.76 | 42.91 | 363,813 | -0.43(-0.99%) |
Mar 05, 2010 | 42.58 | 43.55 | 42.53 | 43.34 | 367,782 | +0.77(+1.81%) |
Mar 04, 2010 | 42.94 | 43.11 | 41.61 | 42.57 | 438,145 | -0.18(-0.42%) |
Mar 03, 2010 | 42.98 | 43.25 | 42.59 | 42.75 | 470,688 | -0.01(-0.02%) |
Mar 02, 2010 | 43.19 | 43.34 | 42.55 | 42.76 | 456,534 | -0.24(-0.56%) |