Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.14 | 36.52 | 35.67 | 36.14 | 3,041,409 | -0.27(-0.73%) |
May 27, 2010 | 36.12 | 36.71 | 35.95 | 36.41 | 4,039,561 | +0.67(+1.88%) |
May 26, 2010 | 36.97 | 37.13 | 35.64 | 35.73 | 4,709,204 | -0.33(-0.92%) |
May 25, 2010 | 34.51 | 36.24 | 34.24 | 36.07 | 5,891,314 | +1.13(+3.23%) |
May 24, 2010 | 35.50 | 36.12 | 34.92 | 34.94 | 3,811,294 | +0.04(+0.12%) |
May 21, 2010 | 34.43 | 35.42 | 34.20 | 34.89 | 6,413,859 | -0.12(-0.35%) |
May 20, 2010 | 34.98 | 35.47 | 34.88 | 35.02 | 9,064,942 | -1.76(-4.78%) |
May 19, 2010 | 38.06 | 38.06 | 35.94 | 36.78 | 7,487,348 | -1.78(-4.62%) |
May 18, 2010 | 38.38 | 39.16 | 38.06 | 38.56 | 4,275,551 | -0.25(-0.64%) |
May 17, 2010 | 39.58 | 39.64 | 38.40 | 38.81 | 4,772,778 | -0.91(-2.28%) |
May 14, 2010 | 39.71 | 40.25 | 38.50 | 39.71 | 5,830,851 | +0.26(+0.66%) |
May 13, 2010 | 40.16 | 40.35 | 39.27 | 39.45 | 3,686,197 | -0.70(-1.75%) |
May 12, 2010 | 40.95 | 41.21 | 39.80 | 40.16 | 7,078,863 | -0.15(-0.38%) |
May 11, 2010 | 41.03 | 41.21 | 40.20 | 40.31 | 1,620 | +1.35(+3.47%) |
May 10, 2010 | 39.05 | 39.27 | 38.79 | 38.96 | 5,811,112 | +0.22(+0.56%) |
May 07, 2010 | 38.84 | 39.42 | 37.65 | 38.74 | 9,029,859 | -0.14(-0.35%) |
May 06, 2010 | 37.99 | 39.51 | 36.44 | 38.88 | 10,875,476 | +1.39(+3.72%) |
May 05, 2010 | 37.86 | 39.10 | 37.49 | 37.49 | 5,520,942 | -0.88(-2.30%) |
May 04, 2010 | 38.79 | 39.26 | 37.60 | 38.37 | 6,708,002 | -0.37(-0.96%) |
May 03, 2010 | 39.43 | 39.74 | 38.19 | 38.74 | 4,703,552 | -0.23(-0.59%) |
Apr 30, 2010 | 39.72 | 40.75 | 38.92 | 38.97 | 7,852,463 | -0.38(-0.96%) |
Apr 29, 2010 | 39.30 | 39.66 | 38.84 | 39.34 | 6,374,539 | +0.09(+0.24%) |
Apr 28, 2010 | 37.81 | 39.76 | 37.48 | 39.25 | 10,997,978 | +1.57(+4.18%) |
Apr 27, 2010 | 37.26 | 38.08 | 36.78 | 37.68 | 162 | -0.06(-0.15%) |
Apr 26, 2010 | 37.91 | 38.16 | 37.62 | 37.73 | 2,369,362 | -0.14(-0.36%) |
Apr 23, 2010 | 36.91 | 38.26 | 36.66 | 37.87 | 3,510,274 | +0.68(+1.83%) |
Apr 22, 2010 | 36.70 | 37.28 | 36.41 | 37.19 | 2,620,962 | +0.04(+0.12%) |
Apr 21, 2010 | 36.71 | 37.68 | 36.62 | 37.15 | 162 | +0.54(+1.47%) |
Apr 20, 2010 | 37.15 | 37.15 | 36.58 | 36.61 | 51,694 | +0.13(+0.36%) |
Apr 19, 2010 | 36.44 | 36.62 | 35.81 | 36.48 | 3,244,869 | -0.23(-0.64%) |
Apr 16, 2010 | 36.82 | 37.20 | 35.94 | 36.71 | 4,361,969 | -0.60(-1.62%) |
Apr 15, 2010 | 37.37 | 37.79 | 37.25 | 37.32 | 2,570,127 | -0.37(-0.98%) |
Apr 14, 2010 | 37.19 | 37.77 | 36.97 | 37.69 | 4,382,728 | +0.88(+2.38%) |
Apr 13, 2010 | 37.11 | 37.19 | 36.23 | 36.81 | 2,746,538 | -0.44(-1.19%) |
Apr 12, 2010 | 37.46 | 38.13 | 37.05 | 37.26 | 3,044,951 | -0.45(-1.19%) |
Apr 09, 2010 | 37.31 | 37.90 | 36.86 | 37.71 | 3,921,203 | +0.65(+1.76%) |
Apr 08, 2010 | 36.89 | 37.32 | 36.62 | 37.05 | 3,624,156 | +0.08(+0.22%) |
Apr 07, 2010 | 36.28 | 37.30 | 36.19 | 36.97 | 6,035,167 | +1.05(+2.92%) |
Apr 06, 2010 | 35.89 | 36.46 | 35.71 | 35.92 | 3,635,341 | -0.13(-0.36%) |
Apr 05, 2010 | 35.79 | 36.30 | 35.31 | 36.05 | 3,084,778 | +0.54(+1.51%) |
Apr 01, 2010 | 34.91 | 35.52 | 35.52 | 35.52 | 3,833,296 | +1.17(+3.41%) |
Mar 31, 2010 | 34.55 | 34.75 | 34.13 | 34.34 | 3,220,444 | +0.45(+1.33%) |
Mar 30, 2010 | 34.73 | 34.77 | 33.80 | 33.89 | 3,653,662 | -0.72(-2.09%) |
Mar 29, 2010 | 34.74 | 34.96 | 34.22 | 34.62 | 3,225,263 | +0.33(+0.97%) |
Mar 26, 2010 | 33.82 | 34.44 | 33.44 | 34.28 | 3,600,793 | +0.83(+2.47%) |
Mar 25, 2010 | 34.45 | 34.60 | 33.36 | 33.46 | 4,323,230 | -0.67(-1.97%) |
Mar 24, 2010 | 35.12 | 35.12 | 33.80 | 34.13 | 6,103,879 | -1.63(-4.57%) |
Mar 23, 2010 | 35.25 | 36.10 | 34.87 | 35.76 | 3,023,560 | +0.30(+0.83%) |
Mar 22, 2010 | 35.11 | 35.57 | 34.45 | 35.47 | 4,086,438 | -0.10(-0.28%) |
Mar 19, 2010 | 36.55 | 36.65 | 35.42 | 35.57 | 4,242,880 | -0.96(-2.63%) |
Mar 18, 2010 | 36.99 | 37.52 | 36.17 | 36.53 | 4,002,730 | -0.48(-1.30%) |
Mar 17, 2010 | 37.02 | 37.49 | 36.83 | 37.01 | 4,349,679 | +0.12(+0.33%) |
Mar 16, 2010 | 36.52 | 36.94 | 36.26 | 36.89 | 4,690,168 | +1.11(+3.10%) |
Mar 15, 2010 | 35.52 | 35.80 | 35.51 | 35.78 | 2,641,715 | -0.22(-0.60%) |
Mar 12, 2010 | 36.73 | 36.98 | 35.87 | 35.99 | 3,818,527 | -0.59(-1.60%) |
Mar 11, 2010 | 35.71 | 36.68 | 35.38 | 36.58 | 4,194,231 | +0.72(+2.01%) |
Mar 10, 2010 | 36.47 | 36.80 | 35.44 | 35.86 | 5,234,386 | -0.51(-1.39%) |
Mar 09, 2010 | 36.53 | 36.71 | 36.13 | 36.36 | 4,370,847 | -0.58(-1.58%) |
Mar 08, 2010 | 37.89 | 38.01 | 36.79 | 36.95 | 3,271,422 | -0.45(-1.20%) |
Mar 05, 2010 | 37.11 | 37.94 | 37.11 | 37.40 | 4,216,750 | +0.49(+1.33%) |
Mar 04, 2010 | 37.23 | 37.50 | 36.68 | 36.90 | 4,121,976 | -0.50(-1.33%) |
Mar 03, 2010 | 37.19 | 37.88 | 37.07 | 37.40 | 4,657,972 | +0.42(+1.15%) |
Mar 02, 2010 | 36.47 | 37.71 | 36.29 | 36.98 | 5,288,633 | +0.83(+2.30%) |