Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.99 | 36.71 | 35.39 | 35.99 | 147,232 | -0.30(-0.83%) |
May 27, 2010 | 35.75 | 36.31 | 35.03 | 36.29 | 155,333 | +1.53(+4.40%) |
May 26, 2010 | 34.76 | 35.73 | 34.46 | 34.76 | 1,346 | +0.19(+0.55%) |
May 25, 2010 | 33.10 | 34.67 | 32.84 | 34.57 | 232,652 | +0.52(+1.53%) |
May 24, 2010 | 34.91 | 35.18 | 34.01 | 34.05 | 217,397 | -0.93(-2.66%) |
May 21, 2010 | 33.21 | 35.43 | 32.82 | 34.98 | 373,138 | +1.17(+3.46%) |
May 20, 2010 | 33.72 | 34.78 | 33.59 | 33.81 | 421,200 | -1.84(-5.16%) |
May 19, 2010 | 36.10 | 36.17 | 34.53 | 35.65 | 253,838 | -0.68(-1.87%) |
May 18, 2010 | 38.00 | 38.10 | 36.07 | 36.33 | 300 | -1.16(-3.09%) |
May 17, 2010 | 37.86 | 38.42 | 36.52 | 37.49 | 161,545 | -0.20(-0.53%) |
May 14, 2010 | 37.69 | 38.39 | 37.26 | 37.69 | 131,641 | -0.89(-2.31%) |
May 13, 2010 | 39.26 | 39.59 | 38.33 | 38.58 | 208,273 | -0.92(-2.33%) |
May 12, 2010 | 37.84 | 39.59 | 37.74 | 39.50 | 268,473 | +1.87(+4.97%) |
May 11, 2010 | 38.08 | 38.37 | 37.56 | 37.63 | 273,286 | +0.01(+0.03%) |
May 10, 2010 | 36.76 | 37.71 | 36.66 | 37.62 | 328,342 | +2.74(+7.86%) |
May 07, 2010 | 36.18 | 36.42 | 34.60 | 34.88 | 316,863 | -3.22(-8.45%) |
May 06, 2010 | 37.57 | 38.10 | 34.46 | 38.10 | 295,605 | +0.18(+0.47%) |
May 05, 2010 | 38.74 | 39.00 | 37.89 | 37.92 | 203,082 | -1.05(-2.69%) |
May 04, 2010 | 39.44 | 39.53 | 38.62 | 38.97 | 260,191 | -1.17(-2.91%) |
May 03, 2010 | 39.56 | 40.73 | 39.31 | 40.14 | 332,846 | +1.04(+2.66%) |
Apr 30, 2010 | 40.25 | 40.96 | 39.09 | 39.10 | 417,640 | -1.95(-4.75%) |
Apr 29, 2010 | 38.19 | 41.46 | 38.17 | 41.05 | 479,018 | +3.35(+8.89%) |
Apr 28, 2010 | 37.91 | 38.26 | 37.51 | 37.70 | 175,379 | -0.07(-0.19%) |
Apr 27, 2010 | 38.05 | 38.45 | 37.62 | 37.77 | 180,746 | -0.46(-1.20%) |
Apr 26, 2010 | 38.63 | 38.74 | 38.06 | 38.23 | 218,852 | -0.42(-1.09%) |
Apr 23, 2010 | 38.51 | 38.96 | 38.22 | 38.65 | 225,513 | +0.05(+0.13%) |
Apr 22, 2010 | 37.59 | 38.63 | 37.33 | 38.60 | 150,703 | +0.56(+1.47%) |
Apr 21, 2010 | 37.07 | 38.04 | 37.05 | 38.04 | 181,088 | +0.90(+2.42%) |
Apr 20, 2010 | 37.15 | 37.70 | 36.94 | 37.14 | 164,693 | +0.21(+0.57%) |
Apr 19, 2010 | 36.97 | 37.27 | 36.58 | 36.93 | 129,906 | -0.19(-0.51%) |
Apr 16, 2010 | 37.05 | 37.53 | 36.46 | 37.12 | 261,402 | -0.07(-0.19%) |
Apr 15, 2010 | 37.33 | 37.79 | 37.16 | 37.19 | 158,544 | -0.03(-0.08%) |
Apr 14, 2010 | 36.56 | 37.22 | 36.41 | 37.22 | 176,183 | +0.92(+2.53%) |
Apr 13, 2010 | 34.55 | 36.39 | 34.55 | 36.30 | 268,035 | +1.69(+4.88%) |
Apr 12, 2010 | 34.57 | 34.65 | 34.17 | 34.61 | 172,343 | +0.00(+0.00%) |
Apr 09, 2010 | 34.74 | 34.82 | 34.35 | 34.61 | 92,102 | -0.20(-0.57%) |
Apr 08, 2010 | 34.22 | 34.88 | 34.05 | 34.81 | 110,105 | +0.38(+1.10%) |
Apr 07, 2010 | 34.69 | 34.77 | 34.14 | 34.43 | 137,632 | -0.40(-1.15%) |
Apr 06, 2010 | 34.66 | 34.93 | 34.55 | 34.83 | 144,069 | +0.07(+0.20%) |
Apr 05, 2010 | 34.45 | 34.82 | 34.10 | 34.76 | 153,042 | +0.52(+1.52%) |
Apr 01, 2010 | 34.25 | 34.24 | 34.24 | 34.24 | 183,700 | +0.12(+0.35%) |
Mar 31, 2010 | 34.50 | 34.92 | 34.09 | 34.12 | 175,922 | -0.37(-1.07%) |
Mar 30, 2010 | 34.12 | 34.58 | 33.93 | 34.49 | 100,821 | +0.50(+1.47%) |
Mar 29, 2010 | 33.86 | 34.32 | 33.75 | 33.99 | 219,328 | +0.14(+0.41%) |
Mar 26, 2010 | 33.73 | 34.08 | 33.56 | 33.85 | 181,192 | +0.14(+0.42%) |
Mar 25, 2010 | 34.08 | 34.69 | 33.70 | 33.71 | 125,535 | -0.24(-0.71%) |
Mar 24, 2010 | 34.24 | 34.45 | 33.76 | 33.95 | 169,686 | -0.49(-1.42%) |
Mar 23, 2010 | 34.31 | 34.53 | 33.84 | 34.44 | 124,329 | +0.09(+0.26%) |
Mar 22, 2010 | 34.01 | 34.51 | 33.77 | 34.35 | 110,442 | +0.17(+0.50%) |
Mar 19, 2010 | 34.58 | 34.60 | 33.23 | 34.18 | 390,991 | -0.41(-1.19%) |
Mar 18, 2010 | 34.27 | 34.75 | 34.17 | 34.59 | 171,869 | +0.14(+0.41%) |
Mar 17, 2010 | 34.33 | 34.76 | 34.07 | 34.45 | 145,396 | +0.10(+0.29%) |
Mar 16, 2010 | 33.83 | 34.39 | 33.48 | 34.35 | 159,866 | +0.65(+1.93%) |
Mar 15, 2010 | 33.69 | 33.77 | 33.66 | 33.70 | 111,227 | -0.22(-0.65%) |
Mar 12, 2010 | 34.25 | 34.29 | 33.75 | 33.92 | 140,651 | -0.30(-0.88%) |
Mar 11, 2010 | 33.47 | 34.28 | 33.41 | 34.22 | 188,013 | +0.53(+1.57%) |
Mar 10, 2010 | 33.43 | 33.99 | 33.26 | 33.69 | 83,009 | +0.16(+0.48%) |
Mar 09, 2010 | 33.01 | 33.75 | 32.95 | 33.53 | 124,891 | +0.50(+1.51%) |
Mar 08, 2010 | 33.12 | 33.40 | 33.01 | 33.03 | 78,567 | -0.17(-0.51%) |
Mar 05, 2010 | 32.71 | 33.27 | 32.60 | 33.20 | 155,354 | +0.62(+1.90%) |
Mar 04, 2010 | 32.51 | 32.72 | 32.43 | 32.58 | 98,563 | +0.12(+0.37%) |
Mar 03, 2010 | 32.33 | 32.62 | 32.05 | 32.46 | 206,692 | +0.21(+0.65%) |
Mar 02, 2010 | 32.45 | 32.63 | 32.14 | 32.25 | 135,601 | -0.06(-0.19%) |