Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.41 | 37.44 | 36.75 | 36.75 | 126,109 | -0.66(-1.77%) |
May 27, 2010 | 37.55 | 37.55 | 37.12 | 37.41 | 68,159 | +0.44(+1.19%) |
May 26, 2010 | 37.52 | 37.76 | 36.96 | 36.97 | 252,848 | -0.41(-1.11%) |
May 25, 2010 | 38.06 | 38.12 | 37.28 | 37.39 | 66,036 | -1.04(-2.71%) |
May 24, 2010 | 38.61 | 38.86 | 38.06 | 38.43 | 49,181 | -0.32(-0.83%) |
May 21, 2010 | 37.86 | 38.84 | 37.62 | 38.75 | 169,212 | +0.68(+1.78%) |
May 20, 2010 | 38.21 | 39.10 | 38.05 | 38.07 | 101,216 | -0.91(-2.33%) |
May 19, 2010 | 39.73 | 39.73 | 38.78 | 38.98 | 62,086 | -0.45(-1.13%) |
May 18, 2010 | 39.80 | 40.08 | 39.25 | 39.43 | 37,059 | -0.14(-0.36%) |
May 17, 2010 | 39.98 | 40.12 | 38.88 | 39.57 | 59,338 | -0.10(-0.25%) |
May 14, 2010 | 39.55 | 39.98 | 39.17 | 39.67 | 50,264 | -0.12(-0.31%) |
May 13, 2010 | 39.47 | 40.07 | 39.44 | 39.79 | 38,648 | +0.12(+0.29%) |
May 12, 2010 | 39.30 | 39.69 | 38.95 | 39.68 | 50,484 | +0.57(+1.46%) |
May 11, 2010 | 38.67 | 39.28 | 37.87 | 39.11 | 35,136 | +0.83(+2.16%) |
May 10, 2010 | 38.21 | 38.52 | 37.87 | 38.28 | 53,022 | +1.16(+3.12%) |
May 07, 2010 | 37.73 | 37.74 | 37.06 | 37.12 | 107,649 | -0.40(-1.06%) |
May 06, 2010 | 38.69 | 38.76 | 36.73 | 37.52 | 115,088 | -1.05(-2.72%) |
May 05, 2010 | 38.97 | 39.07 | 38.53 | 38.57 | 40,084 | -0.44(-1.12%) |
May 04, 2010 | 39.45 | 39.45 | 38.84 | 39.01 | 63,945 | -0.88(-2.20%) |
May 03, 2010 | 38.85 | 39.94 | 38.54 | 39.88 | 67,480 | +1.35(+3.50%) |
Apr 30, 2010 | 39.65 | 39.83 | 38.52 | 38.54 | 136,457 | -1.30(-3.26%) |
Apr 29, 2010 | 38.95 | 39.90 | 38.95 | 39.83 | 78,137 | +0.77(+1.97%) |
Apr 28, 2010 | 39.07 | 39.46 | 38.76 | 39.07 | 73,936 | +0.17(+0.45%) |
Apr 27, 2010 | 39.02 | 39.33 | 38.45 | 38.89 | 138,487 | -0.26(-0.65%) |
Apr 26, 2010 | 39.39 | 39.50 | 38.94 | 39.15 | 76,844 | -0.26(-0.65%) |
Apr 23, 2010 | 38.97 | 39.93 | 38.75 | 39.40 | 137,638 | +0.39(+1.00%) |
Apr 22, 2010 | 38.44 | 39.02 | 38.11 | 39.02 | 98,033 | +0.24(+0.62%) |
Apr 21, 2010 | 38.06 | 38.98 | 37.90 | 38.78 | 106,798 | +0.56(+1.47%) |
Apr 20, 2010 | 36.92 | 38.23 | 36.87 | 38.21 | 117,454 | +1.41(+3.84%) |
Apr 19, 2010 | 36.47 | 37.11 | 36.33 | 36.80 | 85,942 | +0.32(+0.88%) |
Apr 16, 2010 | 35.85 | 36.57 | 35.20 | 36.48 | 108,329 | +0.66(+1.85%) |
Apr 15, 2010 | 35.79 | 36.19 | 35.79 | 35.81 | 130,038 | -0.11(-0.30%) |
Apr 14, 2010 | 36.19 | 36.31 | 35.55 | 35.92 | 248,868 | -0.26(-0.71%) |
Apr 13, 2010 | 36.44 | 36.44 | 35.92 | 36.18 | 80,777 | -0.21(-0.59%) |
Apr 12, 2010 | 36.31 | 36.41 | 36.15 | 36.39 | 30,516 | -0.02(-0.05%) |
Apr 09, 2010 | 36.63 | 36.70 | 36.26 | 36.41 | 32,014 | -0.04(-0.11%) |
Apr 08, 2010 | 36.44 | 36.70 | 36.29 | 36.45 | 31,897 | +0.03(+0.09%) |
Apr 07, 2010 | 36.29 | 36.52 | 36.21 | 36.42 | 45,623 | -0.02(-0.05%) |
Apr 06, 2010 | 35.84 | 36.56 | 35.84 | 36.44 | 32,648 | +0.45(+1.24%) |
Apr 05, 2010 | 35.70 | 35.99 | 35.65 | 35.99 | 37,287 | +0.27(+0.76%) |
Apr 01, 2010 | 36.07 | 35.72 | 35.72 | 35.72 | 53,316 | -0.24(-0.67%) |
Mar 31, 2010 | 36.02 | 36.44 | 35.96 | 35.96 | 68,408 | -0.15(-0.41%) |
Mar 30, 2010 | 36.50 | 36.69 | 36.03 | 36.10 | 41,706 | -0.25(-0.68%) |
Mar 29, 2010 | 36.63 | 36.72 | 36.20 | 36.35 | 39,911 | -0.31(-0.83%) |
Mar 26, 2010 | 36.60 | 36.82 | 36.49 | 36.66 | 42,986 | +0.06(+0.16%) |
Mar 25, 2010 | 36.92 | 37.06 | 36.40 | 36.60 | 52,433 | -0.28(-0.76%) |
Mar 24, 2010 | 36.72 | 36.97 | 36.70 | 36.88 | 46,171 | -0.04(-0.11%) |
Mar 23, 2010 | 36.72 | 36.99 | 36.53 | 36.92 | 40,195 | +0.26(+0.70%) |
Mar 22, 2010 | 36.31 | 36.83 | 36.30 | 36.67 | 21,215 | +0.26(+0.73%) |
Mar 19, 2010 | 36.94 | 36.94 | 36.30 | 36.40 | 96,419 | -0.35(-0.95%) |
Mar 18, 2010 | 36.54 | 36.99 | 36.40 | 36.75 | 49,961 | +0.04(+0.11%) |
Mar 17, 2010 | 36.44 | 36.90 | 36.35 | 36.71 | 29,731 | +0.22(+0.61%) |
Mar 16, 2010 | 36.58 | 36.59 | 36.15 | 36.48 | 36,048 | -0.09(-0.25%) |
Mar 15, 2010 | 36.48 | 37.05 | 36.29 | 36.58 | 83,046 | +0.08(+0.23%) |
Mar 12, 2010 | 36.63 | 37.09 | 36.00 | 36.49 | 96,238 | -0.12(-0.34%) |
Mar 11, 2010 | 36.25 | 37.14 | 35.86 | 36.62 | 58,056 | +0.16(+0.43%) |
Mar 10, 2010 | 36.17 | 36.57 | 35.97 | 36.46 | 79,120 | +0.18(+0.50%) |
Mar 09, 2010 | 35.12 | 36.28 | 35.12 | 36.28 | 109,965 | +1.09(+3.09%) |
Mar 08, 2010 | 35.16 | 35.41 | 35.07 | 35.19 | 26,123 | +0.13(+0.38%) |
Mar 05, 2010 | 34.98 | 35.09 | 34.80 | 35.06 | 73,019 | +0.13(+0.38%) |
Mar 04, 2010 | 35.02 | 35.21 | 34.84 | 34.93 | 58,174 | +0.01(+0.02%) |
Mar 03, 2010 | 35.06 | 35.19 | 34.84 | 34.92 | 60,194 | +0.02(+0.05%) |
Mar 02, 2010 | 34.85 | 35.85 | 34.77 | 34.90 | 196,014 | +0.07(+0.19%) |