Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 41.89 | 42.04 | 41.19 | 41.26 | 56,608 | -0.63(-1.50%) |
May 27, 2010 | 41.68 | 42.20 | 41.20 | 41.89 | 55,751 | +0.98(+2.40%) |
May 26, 2010 | 41.76 | 42.45 | 40.84 | 40.91 | 95,716 | -0.34(-0.83%) |
May 25, 2010 | 39.86 | 41.48 | 39.49 | 41.25 | 70,099 | +1.72(+4.35%) |
May 24, 2010 | 40.05 | 40.23 | 39.47 | 39.53 | 41,983 | -0.50(-1.24%) |
May 21, 2010 | 39.99 | 40.34 | 39.38 | 40.03 | 150,002 | -0.50(-1.22%) |
May 20, 2010 | 40.65 | 41.76 | 40.48 | 40.53 | 103,738 | -1.91(-4.50%) |
May 19, 2010 | 43.41 | 44.04 | 42.37 | 42.44 | 41,335 | -1.08(-2.48%) |
May 18, 2010 | 45.62 | 45.62 | 43.29 | 43.51 | 51,397 | -1.59(-3.53%) |
May 17, 2010 | 44.71 | 45.50 | 43.19 | 45.11 | 85,225 | +0.74(+1.66%) |
May 14, 2010 | 44.32 | 44.63 | 43.63 | 44.37 | 73,605 | -0.24(-0.53%) |
May 13, 2010 | 44.38 | 45.15 | 44.33 | 44.61 | 53,736 | -0.03(-0.06%) |
May 12, 2010 | 42.96 | 44.74 | 42.33 | 44.64 | 55,018 | +1.76(+4.10%) |
May 11, 2010 | 42.14 | 42.97 | 41.40 | 42.88 | 55,985 | +0.42(+0.99%) |
May 10, 2010 | 41.24 | 42.87 | 40.79 | 42.46 | 104,068 | +1.13(+2.73%) |
May 07, 2010 | 42.61 | 42.61 | 41.02 | 41.34 | 88,262 | -1.20(-2.83%) |
May 06, 2010 | 43.92 | 44.29 | 40.81 | 42.54 | 91,420 | -1.70(-3.84%) |
May 05, 2010 | 45.13 | 45.76 | 44.23 | 44.24 | 61,287 | -1.48(-3.24%) |
May 04, 2010 | 45.83 | 46.09 | 45.52 | 45.72 | 103,346 | -0.63(-1.36%) |
May 03, 2010 | 45.94 | 46.38 | 45.64 | 46.35 | 56,149 | +0.70(+1.53%) |
Apr 30, 2010 | 45.79 | 46.07 | 45.26 | 45.65 | 179,086 | -0.27(-0.58%) |
Apr 29, 2010 | 45.04 | 45.95 | 44.87 | 45.92 | 75,968 | +1.18(+2.65%) |
Apr 28, 2010 | 43.90 | 44.90 | 43.90 | 44.74 | 65,281 | +0.32(+0.71%) |
Apr 27, 2010 | 44.54 | 44.92 | 44.13 | 44.42 | 67,902 | -0.17(-0.39%) |
Apr 26, 2010 | 44.16 | 44.60 | 44.01 | 44.59 | 108,368 | +0.26(+0.58%) |
Apr 23, 2010 | 43.62 | 44.51 | 43.41 | 44.34 | 43,620 | +0.81(+1.86%) |
Apr 22, 2010 | 43.77 | 43.77 | 42.49 | 43.52 | 85,801 | -0.70(-1.58%) |
Apr 21, 2010 | 43.41 | 44.28 | 43.41 | 44.22 | 83,355 | +0.72(+1.65%) |
Apr 20, 2010 | 43.39 | 43.51 | 43.08 | 43.50 | 50,295 | +0.38(+0.89%) |
Apr 19, 2010 | 43.70 | 43.92 | 42.87 | 43.12 | 50,436 | -0.59(-1.35%) |
Apr 16, 2010 | 43.84 | 44.55 | 43.17 | 43.71 | 130,323 | -0.09(-0.20%) |
Apr 15, 2010 | 43.55 | 44.00 | 43.48 | 43.80 | 82,224 | +0.06(+0.13%) |
Apr 14, 2010 | 43.29 | 43.81 | 43.04 | 43.74 | 46,526 | +0.72(+1.66%) |
Apr 13, 2010 | 42.95 | 43.06 | 42.78 | 43.03 | 60,524 | +0.14(+0.33%) |
Apr 12, 2010 | 43.34 | 43.34 | 42.43 | 42.88 | 78,461 | -0.52(-1.19%) |
Apr 09, 2010 | 42.48 | 43.43 | 42.48 | 43.40 | 153,033 | +1.01(+2.39%) |
Apr 08, 2010 | 42.02 | 42.45 | 41.98 | 42.39 | 64,270 | +0.14(+0.34%) |
Apr 07, 2010 | 42.10 | 42.70 | 42.10 | 42.24 | 43,035 | -0.10(-0.23%) |
Apr 06, 2010 | 42.50 | 42.73 | 42.16 | 42.34 | 69,175 | -0.40(-0.94%) |
Apr 05, 2010 | 41.72 | 42.74 | 41.64 | 42.74 | 90,897 | +1.24(+2.99%) |
Apr 01, 2010 | 41.03 | 41.50 | 41.50 | 41.50 | 46,926 | +0.71(+1.73%) |
Mar 31, 2010 | 40.94 | 41.61 | 40.28 | 40.79 | 81,042 | -0.39(-0.95%) |
Mar 30, 2010 | 39.76 | 41.36 | 39.72 | 41.19 | 77,203 | +1.45(+3.65%) |
Mar 29, 2010 | 38.88 | 39.73 | 38.88 | 39.73 | 58,535 | +1.13(+2.92%) |
Mar 26, 2010 | 38.94 | 39.44 | 38.48 | 38.61 | 69,038 | -0.24(-0.61%) |
Mar 25, 2010 | 39.78 | 40.36 | 38.82 | 38.85 | 48,360 | -0.70(-1.76%) |
Mar 24, 2010 | 40.19 | 40.49 | 39.45 | 39.54 | 52,057 | -0.89(-2.20%) |
Mar 23, 2010 | 40.96 | 40.96 | 40.10 | 40.43 | 55,124 | -0.40(-0.98%) |
Mar 22, 2010 | 40.16 | 41.45 | 39.82 | 40.83 | 44,148 | +0.61(+1.52%) |
Mar 19, 2010 | 41.60 | 41.60 | 39.71 | 40.22 | 130,682 | -1.11(-2.68%) |
Mar 18, 2010 | 41.40 | 41.58 | 41.04 | 41.33 | 29,895 | +0.01(+0.02%) |
Mar 17, 2010 | 40.80 | 41.47 | 40.80 | 41.32 | 47,087 | +0.55(+1.36%) |
Mar 16, 2010 | 40.86 | 41.19 | 40.60 | 40.77 | 48,245 | +0.05(+0.12%) |
Mar 15, 2010 | 40.39 | 41.55 | 40.00 | 40.72 | 66,381 | -0.07(-0.16%) |
Mar 12, 2010 | 42.19 | 42.19 | 40.54 | 40.78 | 82,565 | -1.05(-2.50%) |
Mar 11, 2010 | 41.73 | 42.14 | 41.23 | 41.83 | 109,977 | +0.10(+0.25%) |
Mar 10, 2010 | 45.57 | 46.20 | 40.30 | 41.73 | 370,750 | +1.32(+3.28%) |
Mar 09, 2010 | 40.93 | 41.26 | 40.26 | 40.40 | 63,057 | -0.76(-1.85%) |
Mar 08, 2010 | 41.09 | 41.42 | 40.86 | 41.16 | 35,977 | +0.16(+0.39%) |
Mar 05, 2010 | 40.56 | 41.43 | 40.41 | 41.00 | 188,040 | +0.50(+1.25%) |
Mar 04, 2010 | 40.98 | 40.98 | 39.94 | 40.50 | 27,634 | -0.29(-0.70%) |
Mar 03, 2010 | 40.86 | 41.37 | 40.70 | 40.78 | 57,283 | +0.01(+0.02%) |
Mar 02, 2010 | 40.46 | 40.79 | 39.87 | 40.77 | 31,253 | +0.47(+1.16%) |