Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.14 | 36.50 | 35.78 | 35.88 | 5,032,609 | -0.26(-0.72%) |
May 27, 2010 | 35.80 | 36.22 | 35.50 | 36.14 | 6,112,505 | +1.05(+3.00%) |
May 26, 2010 | 35.79 | 36.14 | 35.02 | 35.09 | 8,344,215 | -0.30(-0.85%) |
May 25, 2010 | 35.59 | 36.04 | 34.75 | 35.39 | 10,220,835 | -1.21(-3.32%) |
May 24, 2010 | 35.70 | 37.51 | 35.70 | 36.60 | 9,973,286 | +0.51(+1.41%) |
May 21, 2010 | 34.00 | 36.11 | 34.00 | 36.09 | 11,724,467 | +1.76(+5.12%) |
May 20, 2010 | 35.03 | 35.40 | 34.27 | 34.34 | 11,386,751 | -0.87(-2.48%) |
May 19, 2010 | 34.90 | 35.38 | 34.18 | 35.21 | 5,988,514 | +0.28(+0.79%) |
May 18, 2010 | 36.26 | 36.58 | 34.76 | 34.93 | 6,347,267 | -0.88(-2.47%) |
May 17, 2010 | 35.99 | 36.06 | 35.14 | 35.82 | 4,628,004 | +0.07(+0.20%) |
May 14, 2010 | 36.56 | 36.60 | 35.42 | 35.74 | 6,867,683 | -0.96(-2.61%) |
May 13, 2010 | 37.30 | 37.43 | 36.70 | 36.70 | 3,534,483 | -0.61(-1.64%) |
May 12, 2010 | 37.51 | 37.62 | 37.17 | 37.31 | 4,767,384 | +0.01(+0.02%) |
May 11, 2010 | 37.67 | 37.84 | 37.11 | 37.31 | 5,157,491 | -0.43(-1.14%) |
May 10, 2010 | 37.13 | 37.74 | 36.77 | 37.74 | 8,525,935 | +2.02(+5.65%) |
May 07, 2010 | 36.60 | 36.83 | 35.28 | 35.72 | 10,954,358 | -0.70(-1.93%) |
May 06, 2010 | 36.64 | 37.33 | 34.84 | 36.42 | 9,188,731 | -0.37(-1.01%) |
May 05, 2010 | 36.99 | 37.56 | 35.96 | 36.79 | 5,599,511 | +0.29(+0.78%) |
May 04, 2010 | 36.78 | 37.09 | 36.23 | 36.51 | 5,242,884 | -0.77(-2.07%) |
May 03, 2010 | 37.47 | 37.98 | 37.19 | 37.28 | 4,126,269 | -0.04(-0.10%) |
Apr 30, 2010 | 37.80 | 38.36 | 37.21 | 37.31 | 5,918,837 | -0.25(-0.67%) |
Apr 29, 2010 | 37.74 | 38.32 | 36.32 | 37.57 | 7,851,420 | +0.13(+0.36%) |
Apr 28, 2010 | 37.98 | 38.30 | 35.59 | 37.43 | 7,051,653 | -0.33(-0.89%) |
Apr 27, 2010 | 38.48 | 39.21 | 37.62 | 37.77 | 7,007,531 | -0.96(-2.48%) |
Apr 26, 2010 | 37.95 | 39.38 | 37.54 | 38.73 | 9,059,305 | +0.78(+2.06%) |
Apr 23, 2010 | 38.30 | 38.73 | 37.69 | 37.95 | 6,385,106 | -0.35(-0.92%) |
Apr 22, 2010 | 36.43 | 39.00 | 36.32 | 38.30 | 14,233,068 | +1.75(+4.80%) |
Apr 21, 2010 | 36.30 | 36.68 | 36.27 | 36.55 | 4,895,205 | +0.24(+0.67%) |
Apr 20, 2010 | 36.65 | 36.91 | 36.15 | 36.30 | 5,436,031 | -0.08(-0.22%) |
Apr 19, 2010 | 35.47 | 36.66 | 35.43 | 36.38 | 6,107,616 | +1.01(+2.84%) |
Apr 16, 2010 | 36.17 | 36.38 | 35.14 | 35.38 | 7,481,204 | -1.01(-2.78%) |
Apr 15, 2010 | 36.17 | 36.76 | 36.01 | 36.39 | 4,622,383 | +0.19(+0.52%) |
Apr 14, 2010 | 35.23 | 36.24 | 35.06 | 36.20 | 8,175,079 | +1.05(+2.99%) |
Apr 13, 2010 | 35.31 | 35.31 | 34.87 | 35.15 | 4,694,230 | -0.03(-0.09%) |
Apr 12, 2010 | 35.50 | 35.52 | 35.17 | 35.19 | 3,430,020 | -0.18(-0.52%) |
Apr 09, 2010 | 35.34 | 35.62 | 35.21 | 35.37 | 3,605,298 | +0.04(+0.11%) |
Apr 08, 2010 | 35.63 | 35.63 | 35.20 | 35.33 | 6,005,624 | -0.29(-0.81%) |
Apr 07, 2010 | 35.49 | 36.07 | 35.49 | 35.62 | 4,594,683 | -0.29(-0.82%) |
Apr 06, 2010 | 35.63 | 36.07 | 35.20 | 35.91 | 5,070,253 | -0.02(-0.07%) |
Apr 05, 2010 | 36.42 | 36.71 | 35.75 | 35.94 | 6,042,660 | -0.29(-0.81%) |
Apr 01, 2010 | 36.09 | 36.23 | 36.23 | 36.23 | 20,869,562 | +0.41(+1.14%) |
Mar 31, 2010 | 35.58 | 35.99 | 35.51 | 35.82 | 4,532,189 | -0.00(-0.01%) |
Mar 30, 2010 | 35.83 | 35.97 | 35.53 | 35.83 | 3,793,574 | +0.06(+0.16%) |
Mar 29, 2010 | 35.79 | 36.04 | 35.58 | 35.77 | 4,834,379 | -0.01(-0.02%) |
Mar 26, 2010 | 36.38 | 36.81 | 35.63 | 35.78 | 6,280,061 | -0.47(-1.30%) |
Mar 25, 2010 | 36.42 | 36.83 | 36.16 | 36.25 | 5,026,387 | +0.11(+0.30%) |
Mar 24, 2010 | 35.09 | 36.48 | 35.03 | 36.14 | 6,849,919 | +0.94(+2.68%) |
Mar 23, 2010 | 35.36 | 35.46 | 34.95 | 35.20 | 7,645,142 | -0.12(-0.33%) |
Mar 22, 2010 | 35.14 | 35.50 | 35.02 | 35.31 | 3,114,285 | -0.00(-0.01%) |
Mar 19, 2010 | 35.69 | 35.70 | 35.09 | 35.32 | 6,999,783 | +0.09(+0.24%) |
Mar 18, 2010 | 35.88 | 35.88 | 35.14 | 35.23 | 4,609,473 | -0.58(-1.62%) |
Mar 17, 2010 | 35.70 | 35.99 | 35.64 | 35.81 | 3,146,556 | +0.19(+0.53%) |
Mar 16, 2010 | 35.66 | 35.81 | 35.35 | 35.62 | 3,797,245 | +0.02(+0.06%) |
Mar 15, 2010 | 35.32 | 35.65 | 35.08 | 35.60 | 4,365,524 | -0.03(-0.09%) |
Mar 12, 2010 | 35.80 | 36.03 | 35.51 | 35.63 | 4,476,119 | +0.13(+0.36%) |
Mar 11, 2010 | 34.78 | 35.50 | 34.67 | 35.50 | 5,013,680 | +0.61(+1.75%) |
Mar 10, 2010 | 34.85 | 35.03 | 34.58 | 34.89 | 5,934,341 | -0.03(-0.08%) |
Mar 09, 2010 | 35.21 | 35.24 | 34.70 | 34.92 | 10,340,934 | -0.57(-1.59%) |
Mar 08, 2010 | 35.16 | 35.58 | 34.63 | 35.48 | 8,831,575 | +0.47(+1.34%) |
Mar 05, 2010 | 35.00 | 35.21 | 34.81 | 35.01 | 3,747,339 | +0.29(+0.85%) |
Mar 04, 2010 | 34.63 | 34.91 | 34.12 | 34.72 | 5,353,881 | +0.19(+0.54%) |
Mar 03, 2010 | 34.99 | 35.13 | 34.14 | 34.53 | 6,454,668 | -0.41(-1.16%) |
Mar 02, 2010 | 34.07 | 35.30 | 33.88 | 34.94 | 7,806,770 | +0.95(+2.80%) |