Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.17 | 36.83 | 35.95 | 36.17 | 6,205,633 | -0.62(-1.69%) |
May 27, 2010 | 35.86 | 36.80 | 35.49 | 36.79 | 12,945,619 | +1.71(+4.87%) |
May 26, 2010 | 35.71 | 36.03 | 34.94 | 35.08 | 100 | -0.40(-1.13%) |
May 25, 2010 | 34.34 | 35.54 | 33.77 | 35.48 | 1,900 | +0.08(+0.23%) |
May 24, 2010 | 35.92 | 36.18 | 35.36 | 35.40 | 6,130,863 | -0.70(-1.94%) |
May 21, 2010 | 35.02 | 36.12 | 34.59 | 36.10 | 12,568,679 | +0.39(+1.09%) |
May 20, 2010 | 36.02 | 36.70 | 35.69 | 35.71 | 4,093 | -1.11(-3.01%) |
May 19, 2010 | 36.76 | 36.98 | 36.00 | 36.82 | 8,377,006 | -0.26(-0.70%) |
May 18, 2010 | 38.00 | 38.58 | 36.98 | 37.08 | 1,479 | -0.57(-1.51%) |
May 17, 2010 | 37.84 | 38.30 | 36.79 | 37.65 | 6,579,512 | +0.00(+0.00%) |
May 14, 2010 | 37.65 | 38.40 | 37.41 | 37.65 | 7,899,144 | -0.94(-2.44%) |
May 13, 2010 | 39.17 | 39.25 | 38.51 | 38.59 | 6,773,344 | -0.67(-1.71%) |
May 12, 2010 | 38.25 | 39.35 | 38.13 | 39.26 | 10,352,222 | +1.16(+3.04%) |
May 11, 2010 | 38.34 | 38.48 | 38.10 | 38.10 | 400 | -0.14(-0.37%) |
May 10, 2010 | 37.96 | 38.31 | 37.80 | 38.24 | 9,437,177 | +2.01(+5.55%) |
May 07, 2010 | 36.69 | 37.10 | 35.75 | 36.23 | 12,626,636 | -0.46(-1.25%) |
May 06, 2010 | 37.11 | 38.20 | 33.66 | 36.69 | 1,700 | -0.97(-2.56%) |
May 05, 2010 | 37.74 | 38.18 | 37.60 | 37.66 | 9,387,429 | -0.95(-2.45%) |
May 04, 2010 | 39.71 | 39.79 | 38.42 | 38.60 | 1,387 | -1.52(-3.79%) |
May 03, 2010 | 40.05 | 40.39 | 39.82 | 40.12 | 6,554,202 | +0.28(+0.70%) |
Apr 30, 2010 | 40.55 | 40.69 | 39.80 | 39.84 | 9,510,175 | -0.73(-1.80%) |
Apr 29, 2010 | 39.83 | 40.70 | 39.72 | 40.57 | 12,128,672 | +1.11(+2.81%) |
Apr 28, 2010 | 40.03 | 40.03 | 39.19 | 39.46 | 12,070,950 | +0.06(+0.15%) |
Apr 27, 2010 | 41.38 | 41.45 | 39.31 | 39.40 | 3,898 | -1.55(-3.79%) |
Apr 26, 2010 | 40.43 | 41.15 | 40.32 | 40.95 | 11,384,736 | +0.73(+1.82%) |
Apr 23, 2010 | 39.54 | 40.22 | 39.25 | 40.22 | 6,701,136 | +0.75(+1.90%) |
Apr 22, 2010 | 39.04 | 39.51 | 38.55 | 39.47 | 6,452,240 | +0.40(+1.02%) |
Apr 21, 2010 | 39.07 | 39.30 | 38.70 | 39.07 | 39,612 | -0.09(-0.23%) |
Apr 20, 2010 | 39.73 | 39.80 | 39.02 | 39.16 | 197 | -0.21(-0.53%) |
Apr 19, 2010 | 38.48 | 39.42 | 38.48 | 39.37 | 7,938,741 | +0.71(+1.84%) |
Apr 16, 2010 | 39.36 | 39.53 | 38.56 | 38.66 | 7,816,641 | -0.67(-1.70%) |
Apr 15, 2010 | 38.76 | 39.54 | 38.52 | 39.33 | 7,160,414 | +0.46(+1.18%) |
Apr 14, 2010 | 38.59 | 38.88 | 38.50 | 38.87 | 8,120,891 | +0.26(+0.67%) |
Apr 13, 2010 | 38.79 | 38.93 | 38.45 | 38.61 | 6,011,700 | -0.29(-0.75%) |
Apr 12, 2010 | 39.18 | 39.18 | 38.67 | 38.90 | 6,327,494 | -0.29(-0.74%) |
Apr 09, 2010 | 39.12 | 39.21 | 38.80 | 39.19 | 4,968,079 | +0.05(+0.13%) |
Apr 08, 2010 | 38.53 | 39.16 | 38.45 | 39.14 | 7,056,347 | +0.35(+0.90%) |
Apr 07, 2010 | 38.64 | 39.09 | 38.43 | 38.79 | 8,513,148 | -0.02(-0.05%) |
Apr 06, 2010 | 38.58 | 38.96 | 38.43 | 38.81 | 7,075,993 | +0.42(+1.09%) |
Apr 05, 2010 | 38.17 | 38.49 | 37.84 | 38.39 | 5,013,638 | +0.48(+1.27%) |
Apr 01, 2010 | 37.50 | 37.91 | 37.91 | 37.91 | 6,364,500 | +0.67(+1.80%) |
Mar 31, 2010 | 37.56 | 37.74 | 37.13 | 37.24 | 8,266,316 | -0.54(-1.43%) |
Mar 30, 2010 | 37.77 | 37.98 | 37.37 | 37.78 | 6,226,922 | +0.06(+0.16%) |
Mar 29, 2010 | 37.80 | 38.19 | 37.50 | 37.72 | 8,257,163 | +0.03(+0.08%) |
Mar 26, 2010 | 38.12 | 38.25 | 37.50 | 37.69 | 12,060,750 | -0.14(-0.37%) |
Mar 25, 2010 | 39.00 | 39.05 | 37.81 | 37.83 | 11,472,554 | -0.48(-1.25%) |
Mar 24, 2010 | 38.27 | 38.84 | 38.04 | 38.31 | 13,662,439 | -0.00(-0.00%) |
Mar 23, 2010 | 38.21 | 38.36 | 37.82 | 38.31 | 10,610,238 | +0.52(+1.38%) |
Mar 22, 2010 | 36.57 | 37.94 | 36.52 | 37.79 | 12,995,232 | +0.93(+2.52%) |
Mar 19, 2010 | 37.38 | 37.42 | 36.61 | 36.86 | 12,940,633 | -0.21(-0.57%) |
Mar 18, 2010 | 37.57 | 37.85 | 36.89 | 37.07 | 14,433,253 | +0.58(+1.59%) |
Mar 17, 2010 | 36.00 | 36.61 | 35.95 | 36.49 | 7,136,911 | +0.55(+1.53%) |
Mar 16, 2010 | 35.58 | 35.96 | 35.53 | 35.94 | 5,626,015 | +0.46(+1.30%) |
Mar 15, 2010 | 35.18 | 35.54 | 35.10 | 35.48 | 7,771,029 | -0.01(-0.03%) |
Mar 12, 2010 | 35.59 | 35.89 | 35.35 | 35.49 | 6,035,228 | +0.14(+0.40%) |
Mar 11, 2010 | 35.09 | 35.35 | 34.90 | 35.35 | 4,630,625 | +0.15(+0.43%) |
Mar 10, 2010 | 35.20 | 35.48 | 34.84 | 35.20 | 7,741,444 | -0.05(-0.14%) |
Mar 09, 2010 | 35.16 | 35.72 | 35.12 | 35.25 | 6,915,228 | -0.12(-0.34%) |
Mar 08, 2010 | 35.13 | 35.44 | 34.98 | 35.37 | 7,244,547 | +0.40(+1.14%) |
Mar 05, 2010 | 34.80 | 35.10 | 34.71 | 34.97 | 6,855,360 | +0.41(+1.19%) |
Mar 04, 2010 | 34.26 | 34.63 | 34.03 | 34.56 | 6,815,605 | +0.30(+0.88%) |
Mar 03, 2010 | 34.13 | 34.77 | 34.02 | 34.26 | 6,575,980 | +0.23(+0.68%) |
Mar 02, 2010 | 34.20 | 34.39 | 33.87 | 34.03 | 7,629,690 | +0.00(+0.00%) |