Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 33.06 | 33.51 | 32.91 | 33.06 | 2,542,948 | -0.41(-1.21%) |
May 27, 2010 | 32.98 | 33.47 | 32.75 | 33.47 | 2,693,512 | +1.06(+3.27%) |
May 26, 2010 | 33.05 | 33.23 | 32.22 | 32.41 | 2,671,924 | -0.43(-1.31%) |
May 25, 2010 | 32.17 | 32.91 | 31.91 | 32.84 | 4,783,551 | -0.10(-0.31%) |
May 24, 2010 | 33.18 | 33.39 | 32.86 | 32.94 | 2,835,890 | -0.78(-2.31%) |
May 21, 2010 | 33.44 | 33.94 | 33.29 | 33.72 | 4,307,352 | +0.10(+0.30%) |
May 20, 2010 | 33.62 | 34.06 | 33.27 | 33.62 | 4,676,766 | -0.36(-1.06%) |
May 19, 2010 | 33.74 | 34.16 | 33.40 | 33.97 | 2,937,226 | +0.35(+1.04%) |
May 18, 2010 | 34.43 | 34.45 | 33.52 | 33.62 | 4,650,339 | -0.48(-1.42%) |
May 17, 2010 | 34.03 | 34.25 | 33.34 | 34.11 | 3,382,938 | +0.08(+0.23%) |
May 14, 2010 | 34.03 | 34.76 | 33.67 | 34.03 | 3,327,134 | -0.68(-1.95%) |
May 13, 2010 | 34.48 | 35.01 | 34.34 | 34.71 | 3,884,613 | -0.28(-0.80%) |
May 12, 2010 | 35.66 | 35.90 | 34.71 | 34.99 | 7,881,958 | -0.37(-1.04%) |
May 11, 2010 | 35.38 | 35.75 | 35.29 | 35.35 | 1,924,132 | -0.07(-0.20%) |
May 10, 2010 | 35.37 | 35.49 | 35.19 | 35.42 | 3,078,373 | +1.31(+3.84%) |
May 07, 2010 | 34.89 | 35.09 | 33.69 | 34.11 | 4,880,142 | -0.70(-2.01%) |
May 06, 2010 | 34.82 | 35.53 | 33.08 | 34.82 | 1,347 | -0.59(-1.67%) |
May 05, 2010 | 35.63 | 35.88 | 35.41 | 35.41 | 2,909,596 | -0.51(-1.41%) |
May 04, 2010 | 36.71 | 36.71 | 35.79 | 35.91 | 256 | -1.03(-2.78%) |
May 03, 2010 | 37.15 | 37.36 | 36.92 | 36.94 | 1,989,041 | -0.03(-0.08%) |
Apr 30, 2010 | 37.69 | 37.75 | 36.90 | 36.97 | 3,303,026 | +0.06(+0.17%) |
Apr 29, 2010 | 36.76 | 37.18 | 36.76 | 36.91 | 2,431,480 | +0.28(+0.77%) |
Apr 28, 2010 | 37.24 | 37.27 | 36.34 | 36.63 | 4,295,211 | -1.20(-3.17%) |
Apr 27, 2010 | 38.38 | 38.75 | 37.75 | 37.83 | 2,810,549 | -1.08(-2.76%) |
Apr 26, 2010 | 38.61 | 39.04 | 38.58 | 38.91 | 1,574,728 | +0.01(+0.02%) |
Apr 23, 2010 | 38.18 | 38.95 | 38.14 | 38.90 | 2,622,662 | +0.74(+1.94%) |
Apr 22, 2010 | 37.57 | 38.22 | 37.38 | 38.16 | 2,017,443 | +0.05(+0.14%) |
Apr 21, 2010 | 37.92 | 38.14 | 37.79 | 38.10 | 1,896,296 | -0.05(-0.12%) |
Apr 20, 2010 | 38.05 | 38.23 | 37.87 | 38.15 | 3,118,285 | +0.36(+0.95%) |
Apr 19, 2010 | 37.50 | 37.84 | 37.36 | 37.79 | 2,931,556 | -0.09(-0.25%) |
Apr 16, 2010 | 38.13 | 38.35 | 37.78 | 37.89 | 3,499,948 | -0.80(-2.07%) |
Apr 15, 2010 | 38.45 | 38.82 | 38.37 | 38.69 | 2,556,204 | -0.14(-0.36%) |
Apr 14, 2010 | 38.59 | 38.87 | 38.45 | 38.83 | 1,943,099 | +0.89(+2.34%) |
Apr 13, 2010 | 38.29 | 38.31 | 37.76 | 37.94 | 2,017,071 | -0.25(-0.65%) |
Apr 12, 2010 | 38.23 | 38.35 | 38.09 | 38.19 | 1,715,741 | +0.09(+0.22%) |
Apr 09, 2010 | 37.50 | 38.13 | 37.50 | 38.10 | 2,474,743 | +0.38(+1.01%) |
Apr 08, 2010 | 37.14 | 37.82 | 37.03 | 37.72 | 2,472,745 | +0.28(+0.75%) |
Apr 07, 2010 | 37.36 | 37.58 | 37.28 | 37.44 | 2,637,080 | -0.30(-0.81%) |
Apr 06, 2010 | 37.47 | 37.76 | 37.39 | 37.75 | 1,592,781 | -0.28(-0.74%) |
Apr 05, 2010 | 37.92 | 38.18 | 37.86 | 38.03 | 1,001,891 | +0.12(+0.33%) |
Apr 01, 2010 | 38.19 | 37.90 | 37.90 | 37.90 | 2,454,477 | +0.37(+0.98%) |
Mar 31, 2010 | 37.52 | 37.78 | 37.42 | 37.54 | 1,932,426 | +0.26(+0.69%) |
Mar 30, 2010 | 37.46 | 37.57 | 37.01 | 37.28 | 2,082,936 | -0.12(-0.33%) |
Mar 29, 2010 | 37.15 | 37.53 | 37.14 | 37.40 | 2,411,275 | +0.72(+1.95%) |
Mar 26, 2010 | 36.85 | 37.06 | 36.42 | 36.69 | 2,845,607 | +0.07(+0.19%) |
Mar 25, 2010 | 37.17 | 37.28 | 36.60 | 36.62 | 3,947,511 | +0.02(+0.04%) |
Mar 24, 2010 | 36.43 | 36.90 | 36.35 | 36.60 | 3,732,498 | -0.78(-2.08%) |
Mar 23, 2010 | 36.95 | 37.46 | 36.86 | 37.38 | 3,048,063 | +0.77(+2.11%) |
Mar 22, 2010 | 36.21 | 36.87 | 36.20 | 36.61 | 3,501,039 | +0.03(+0.09%) |
Mar 19, 2010 | 36.53 | 36.64 | 35.99 | 36.58 | 3,477,764 | -0.34(-0.91%) |
Mar 18, 2010 | 36.97 | 37.13 | 36.55 | 36.91 | 1,625,202 | -0.02(-0.04%) |
Mar 17, 2010 | 36.62 | 37.25 | 36.37 | 36.93 | 4,196,665 | +0.76(+2.11%) |
Mar 16, 2010 | 35.69 | 36.25 | 35.53 | 36.16 | 2,999,646 | +0.34(+0.96%) |
Mar 15, 2010 | 35.62 | 35.94 | 35.59 | 35.82 | 2,065,776 | -0.06(-0.17%) |
Mar 12, 2010 | 35.95 | 36.04 | 35.72 | 35.88 | 1,428,495 | +0.08(+0.22%) |
Mar 11, 2010 | 35.84 | 35.95 | 35.54 | 35.81 | 3,015,500 | -0.41(-1.14%) |
Mar 10, 2010 | 35.87 | 36.27 | 35.86 | 36.22 | 2,042,277 | +0.44(+1.22%) |
Mar 09, 2010 | 35.77 | 36.00 | 35.67 | 35.78 | 3,375,176 | -0.26(-0.71%) |
Mar 08, 2010 | 36.25 | 36.26 | 35.96 | 36.04 | 1,537,610 | +0.09(+0.26%) |
Mar 05, 2010 | 35.91 | 36.17 | 35.77 | 35.95 | 3,247,090 | +0.05(+0.15%) |
Mar 04, 2010 | 35.87 | 35.96 | 35.53 | 35.89 | 1,824,886 | +0.26(+0.74%) |
Mar 03, 2010 | 35.84 | 35.98 | 35.54 | 35.63 | 2,351,765 | -0.04(-0.11%) |
Mar 02, 2010 | 35.67 | 35.84 | 35.42 | 35.67 | 3,175,023 | +0.39(+1.10%) |