Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 38.46 | 39.19 | 38.36 | 38.46 | 216,066 | -0.81(-2.07%) |
May 27, 2010 | 39.03 | 39.32 | 38.63 | 39.28 | 353,311 | +1.10(+2.89%) |
May 26, 2010 | 38.17 | 39.23 | 38.10 | 38.17 | 1,670 | -0.16(-0.41%) |
May 25, 2010 | 36.76 | 38.37 | 36.47 | 38.33 | 355,078 | +0.38(+1.01%) |
May 24, 2010 | 38.54 | 38.78 | 37.89 | 37.95 | 198,913 | -0.74(-1.91%) |
May 21, 2010 | 37.70 | 39.24 | 37.62 | 38.69 | 431,466 | +0.28(+0.73%) |
May 20, 2010 | 37.96 | 38.85 | 37.79 | 38.41 | 570,141 | -1.05(-2.65%) |
May 19, 2010 | 40.77 | 41.21 | 39.25 | 39.45 | 430,550 | -1.55(-3.79%) |
May 18, 2010 | 41.87 | 42.28 | 40.89 | 41.01 | 644,579 | -0.25(-0.61%) |
May 17, 2010 | 41.07 | 41.62 | 39.96 | 41.26 | 437,363 | +0.50(+1.22%) |
May 14, 2010 | 40.76 | 40.96 | 40.06 | 40.76 | 313,193 | -0.65(-1.56%) |
May 13, 2010 | 41.73 | 41.80 | 41.14 | 41.41 | 329,513 | -0.35(-0.83%) |
May 12, 2010 | 39.81 | 41.79 | 39.75 | 41.75 | 323,466 | +2.06(+5.18%) |
May 11, 2010 | 40.14 | 40.31 | 39.62 | 39.70 | 417,206 | -0.18(-0.45%) |
May 10, 2010 | 39.24 | 39.95 | 39.20 | 39.88 | 676,212 | +2.46(+6.57%) |
May 07, 2010 | 38.71 | 38.71 | 37.23 | 37.42 | 685,685 | -0.29(-0.77%) |
May 06, 2010 | 40.23 | 41.03 | 36.31 | 37.71 | 576,880 | -3.41(-8.30%) |
May 05, 2010 | 41.10 | 41.82 | 40.53 | 41.12 | 405,573 | -0.57(-1.37%) |
May 04, 2010 | 42.37 | 42.37 | 41.31 | 41.69 | 271,015 | -1.40(-3.26%) |
May 03, 2010 | 42.36 | 43.16 | 41.94 | 43.09 | 238,260 | +0.81(+1.92%) |
Apr 30, 2010 | 43.64 | 43.92 | 42.27 | 42.28 | 291,349 | -1.14(-2.63%) |
Apr 29, 2010 | 43.02 | 43.47 | 42.79 | 43.42 | 447,302 | +0.63(+1.46%) |
Apr 28, 2010 | 43.07 | 43.33 | 42.65 | 42.79 | 346,052 | -0.12(-0.28%) |
Apr 27, 2010 | 43.99 | 44.17 | 42.71 | 42.91 | 556,438 | -1.41(-3.19%) |
Apr 26, 2010 | 44.42 | 44.80 | 44.24 | 44.33 | 350,848 | -0.15(-0.34%) |
Apr 23, 2010 | 44.52 | 44.80 | 44.08 | 44.48 | 281,637 | +0.03(+0.06%) |
Apr 22, 2010 | 43.35 | 44.63 | 43.11 | 44.45 | 291,783 | +0.65(+1.49%) |
Apr 21, 2010 | 43.34 | 43.99 | 43.34 | 43.79 | 350,180 | +0.36(+0.84%) |
Apr 20, 2010 | 42.96 | 43.45 | 42.61 | 43.43 | 344,216 | +0.95(+2.25%) |
Apr 19, 2010 | 42.00 | 42.54 | 41.75 | 42.48 | 476,580 | +0.41(+0.98%) |
Apr 16, 2010 | 42.21 | 42.26 | 41.61 | 42.06 | 489,685 | -0.23(-0.55%) |
Apr 15, 2010 | 42.38 | 42.57 | 42.01 | 42.30 | 257,877 | -0.22(-0.53%) |
Apr 14, 2010 | 42.34 | 42.58 | 41.81 | 42.52 | 258,151 | +0.29(+0.68%) |
Apr 13, 2010 | 42.27 | 42.43 | 41.90 | 42.23 | 342,313 | -0.06(-0.13%) |
Apr 12, 2010 | 42.15 | 42.44 | 41.74 | 42.29 | 241,171 | +0.15(+0.35%) |
Apr 09, 2010 | 42.22 | 42.43 | 41.72 | 42.14 | 254,706 | -0.16(-0.37%) |
Apr 08, 2010 | 42.44 | 42.49 | 42.06 | 42.30 | 287,251 | -0.43(-1.00%) |
Apr 07, 2010 | 43.37 | 43.40 | 42.16 | 42.73 | 476,144 | -0.88(-2.01%) |
Apr 06, 2010 | 43.43 | 43.67 | 43.20 | 43.60 | 347,198 | +0.79(+1.85%) |
Apr 05, 2010 | 42.24 | 43.82 | 41.89 | 42.81 | 825,257 | +0.94(+2.25%) |
Apr 01, 2010 | 40.18 | 41.87 | 41.87 | 41.87 | 1,160,222 | +2.51(+6.37%) |
Mar 31, 2010 | 39.09 | 39.52 | 38.14 | 39.36 | 554,631 | -0.03(-0.07%) |
Mar 30, 2010 | 39.32 | 39.51 | 39.10 | 39.39 | 456,457 | +0.22(+0.57%) |
Mar 29, 2010 | 38.98 | 39.37 | 38.72 | 39.16 | 317,589 | +0.41(+1.06%) |
Mar 26, 2010 | 38.47 | 38.94 | 38.45 | 38.75 | 436,381 | +0.41(+1.07%) |
Mar 25, 2010 | 39.13 | 39.20 | 38.32 | 38.34 | 389,250 | -0.44(-1.13%) |
Mar 24, 2010 | 39.48 | 39.53 | 38.78 | 38.78 | 189,153 | -0.84(-2.12%) |
Mar 23, 2010 | 38.93 | 39.63 | 38.79 | 39.62 | 267,465 | +0.62(+1.58%) |
Mar 22, 2010 | 38.43 | 39.06 | 38.33 | 39.01 | 224,398 | +0.37(+0.97%) |
Mar 19, 2010 | 39.37 | 39.37 | 38.58 | 38.63 | 350,912 | -0.60(-1.52%) |
Mar 18, 2010 | 39.40 | 39.52 | 39.06 | 39.23 | 129,656 | -0.28(-0.71%) |
Mar 17, 2010 | 39.39 | 39.70 | 39.39 | 39.51 | 291,857 | +0.25(+0.64%) |
Mar 16, 2010 | 39.03 | 39.44 | 38.79 | 39.26 | 173,040 | +0.41(+1.06%) |
Mar 15, 2010 | 38.64 | 38.89 | 38.59 | 38.85 | 133,232 | -0.25(-0.64%) |
Mar 12, 2010 | 39.16 | 39.26 | 38.81 | 39.10 | 608,052 | +0.17(+0.43%) |
Mar 11, 2010 | 38.46 | 39.00 | 38.16 | 38.93 | 413,913 | +0.20(+0.51%) |
Mar 10, 2010 | 38.90 | 39.19 | 38.36 | 38.74 | 175,733 | -0.01(-0.02%) |
Mar 09, 2010 | 38.08 | 38.82 | 37.85 | 38.75 | 420,417 | +0.63(+1.66%) |
Mar 08, 2010 | 37.97 | 38.36 | 37.97 | 38.11 | 239,742 | -0.17(-0.44%) |
Mar 05, 2010 | 38.14 | 38.47 | 38.14 | 38.28 | 239,313 | +0.40(+1.06%) |
Mar 04, 2010 | 38.09 | 38.23 | 37.74 | 37.88 | 151,376 | -0.21(-0.56%) |
Mar 03, 2010 | 37.67 | 38.66 | 37.67 | 38.09 | 457,126 | +0.42(+1.11%) |
Mar 02, 2010 | 36.77 | 37.77 | 36.75 | 37.67 | 525,315 | +0.86(+2.33%) |