Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 33.25 | 33.55 | 32.75 | 33.25 | 45,711 | -0.15(-0.45%) |
May 27, 2010 | 32.72 | 33.43 | 32.62 | 33.40 | 57,122 | +1.34(+4.18%) |
May 26, 2010 | 32.02 | 32.39 | 31.97 | 32.06 | 51,110 | +0.39(+1.23%) |
May 25, 2010 | 30.98 | 31.68 | 30.96 | 31.67 | 5,600 | -0.37(-1.15%) |
May 24, 2010 | 32.23 | 32.33 | 32.04 | 32.04 | 41,785 | -0.06(-0.17%) |
May 21, 2010 | 31.71 | 32.44 | 31.67 | 32.10 | 108,746 | +0.20(+0.62%) |
May 20, 2010 | 31.52 | 32.19 | 31.39 | 31.90 | 143,183 | -1.10(-3.33%) |
May 19, 2010 | 33.23 | 33.39 | 32.72 | 33.00 | 92,179 | -0.45(-1.36%) |
May 18, 2010 | 34.05 | 34.05 | 33.09 | 33.45 | 102,356 | -0.21(-0.62%) |
May 17, 2010 | 34.85 | 34.85 | 33.47 | 33.66 | 134,133 | -1.34(-3.83%) |
May 14, 2010 | 35.00 | 35.60 | 34.68 | 35.00 | 305,482 | -0.82(-2.29%) |
May 13, 2010 | 36.05 | 36.29 | 35.77 | 35.82 | 48,278 | -0.42(-1.16%) |
May 12, 2010 | 36.14 | 36.60 | 35.90 | 36.24 | 89,859 | +0.34(+0.96%) |
May 11, 2010 | 35.99 | 36.10 | 35.78 | 35.90 | 51,218 | +0.05(+0.15%) |
May 10, 2010 | 35.46 | 35.85 | 35.46 | 35.84 | 75,939 | +0.90(+2.58%) |
May 07, 2010 | 35.02 | 35.25 | 34.50 | 34.94 | 105,292 | -0.38(-1.08%) |
May 06, 2010 | 35.89 | 36.14 | 34.20 | 35.32 | 187,008 | -1.10(-3.02%) |
May 05, 2010 | 36.78 | 37.10 | 36.31 | 36.42 | 225,283 | -1.61(-4.23%) |
May 04, 2010 | 39.45 | 39.45 | 37.97 | 38.03 | 203,235 | -1.82(-4.57%) |
May 03, 2010 | 39.43 | 40.00 | 39.42 | 39.85 | 169,866 | +0.63(+1.61%) |
Apr 30, 2010 | 39.11 | 39.42 | 38.80 | 39.22 | 181,196 | +0.53(+1.37%) |
Apr 29, 2010 | 38.43 | 38.79 | 38.43 | 38.69 | 67,991 | +0.53(+1.40%) |
Apr 28, 2010 | 38.14 | 38.25 | 37.62 | 38.16 | 40,170 | +0.18(+0.46%) |
Apr 27, 2010 | 38.36 | 38.62 | 37.89 | 37.98 | 31,871 | -0.46(-1.20%) |
Apr 26, 2010 | 38.67 | 38.74 | 38.35 | 38.44 | 66,122 | -0.23(-0.60%) |
Apr 23, 2010 | 37.76 | 38.70 | 37.67 | 38.67 | 51,190 | +0.74(+1.95%) |
Apr 22, 2010 | 37.29 | 37.94 | 36.98 | 37.93 | 72,110 | +0.17(+0.45%) |
Apr 21, 2010 | 37.84 | 37.99 | 37.35 | 37.76 | 50,127 | +0.16(+0.43%) |
Apr 20, 2010 | 37.34 | 37.93 | 37.34 | 37.60 | 108,243 | +0.34(+0.91%) |
Apr 19, 2010 | 36.84 | 37.28 | 36.83 | 37.26 | 51,661 | -0.30(-0.80%) |
Apr 16, 2010 | 37.86 | 38.04 | 37.07 | 37.56 | 82,487 | -0.86(-2.24%) |
Apr 15, 2010 | 38.60 | 38.65 | 38.19 | 38.42 | 54,707 | -0.14(-0.36%) |
Apr 14, 2010 | 38.14 | 38.86 | 37.97 | 38.56 | 97,157 | +0.49(+1.29%) |
Apr 13, 2010 | 38.01 | 38.24 | 37.39 | 38.07 | 71,561 | +0.13(+0.34%) |
Apr 12, 2010 | 37.94 | 38.37 | 37.81 | 37.94 | 92,811 | +0.10(+0.26%) |
Apr 09, 2010 | 38.12 | 38.20 | 37.50 | 37.84 | 210,342 | -0.16(-0.42%) |
Apr 08, 2010 | 37.59 | 38.08 | 37.41 | 38.00 | 298,527 | -0.20(-0.52%) |
Apr 07, 2010 | 38.83 | 38.90 | 38.12 | 38.20 | 899,816 | -0.60(-1.55%) |
Apr 06, 2010 | 38.66 | 38.94 | 38.58 | 38.80 | 117,058 | -0.10(-0.26%) |
Apr 05, 2010 | 38.64 | 39.08 | 38.52 | 38.90 | 68,179 | +0.36(+0.93%) |
Apr 01, 2010 | 38.36 | 38.54 | 38.54 | 38.54 | 29,600 | +0.67(+1.77%) |
Mar 31, 2010 | 37.92 | 38.11 | 37.44 | 37.87 | 49,892 | +0.29(+0.77%) |
Mar 30, 2010 | 37.44 | 37.62 | 37.25 | 37.58 | 32,188 | +0.07(+0.19%) |
Mar 29, 2010 | 36.98 | 37.61 | 36.98 | 37.51 | 52,882 | +0.98(+2.68%) |
Mar 26, 2010 | 36.71 | 36.72 | 36.21 | 36.53 | 30,083 | -0.03(-0.08%) |
Mar 25, 2010 | 36.91 | 36.96 | 36.52 | 36.56 | 36,714 | -0.10(-0.27%) |
Mar 24, 2010 | 36.64 | 37.00 | 36.53 | 36.66 | 22,341 | -0.66(-1.77%) |
Mar 23, 2010 | 37.07 | 37.45 | 36.93 | 37.32 | 26,402 | +0.02(+0.05%) |
Mar 22, 2010 | 36.50 | 37.35 | 36.36 | 37.30 | 48,924 | +0.08(+0.21%) |
Mar 19, 2010 | 37.86 | 37.86 | 36.89 | 37.22 | 52,232 | -0.82(-2.16%) |
Mar 18, 2010 | 37.92 | 38.07 | 37.70 | 38.04 | 43,760 | -0.05(-0.13%) |
Mar 17, 2010 | 38.14 | 38.21 | 37.76 | 38.09 | 44,185 | +0.44(+1.17%) |
Mar 16, 2010 | 37.20 | 37.68 | 37.19 | 37.65 | 36,950 | +0.86(+2.34%) |
Mar 15, 2010 | 36.65 | 36.81 | 36.64 | 36.79 | 67,006 | -0.54(-1.45%) |
Mar 12, 2010 | 37.64 | 37.66 | 36.93 | 37.33 | 81,307 | -0.33(-0.88%) |
Mar 11, 2010 | 37.56 | 37.67 | 37.37 | 37.66 | 33,052 | -0.03(-0.08%) |
Mar 10, 2010 | 37.39 | 38.16 | 37.26 | 37.69 | 47,382 | +0.37(+0.99%) |
Mar 09, 2010 | 37.23 | 37.49 | 37.09 | 37.32 | 41,400 | -0.35(-0.93%) |
Mar 08, 2010 | 37.81 | 37.92 | 37.48 | 37.67 | 118,690 | -0.02(-0.05%) |
Mar 05, 2010 | 37.37 | 37.71 | 37.36 | 37.69 | 26,931 | +0.65(+1.75%) |
Mar 04, 2010 | 37.00 | 37.07 | 36.68 | 37.04 | 40,114 | -0.09(-0.24%) |
Mar 03, 2010 | 36.58 | 37.20 | 36.19 | 37.13 | 68,281 | +0.79(+2.17%) |
Mar 02, 2010 | 36.02 | 36.70 | 36.00 | 36.34 | 78,555 | +0.66(+1.85%) |