Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.08 | 37.27 | 36.24 | 36.27 | 265,083 | -0.80(-2.16%) |
May 27, 2010 | 37.03 | 37.13 | 36.48 | 37.08 | 212,410 | +0.72(+1.99%) |
May 26, 2010 | 36.36 | 36.81 | 36.01 | 36.35 | 418,394 | +0.02(+0.05%) |
May 25, 2010 | 35.60 | 36.41 | 35.29 | 36.33 | 231,325 | +0.35(+0.98%) |
May 24, 2010 | 36.93 | 36.93 | 35.93 | 35.98 | 218,704 | -0.96(-2.59%) |
May 21, 2010 | 36.02 | 37.15 | 35.77 | 36.94 | 404,554 | +0.82(+2.27%) |
May 20, 2010 | 36.40 | 37.55 | 36.09 | 36.12 | 337,970 | -1.64(-4.35%) |
May 19, 2010 | 37.23 | 38.19 | 37.23 | 37.76 | 351,031 | +0.38(+1.01%) |
May 18, 2010 | 38.72 | 38.96 | 37.21 | 37.38 | 148,174 | -0.91(-2.38%) |
May 17, 2010 | 38.36 | 38.77 | 37.60 | 38.29 | 167,904 | +0.20(+0.51%) |
May 14, 2010 | 38.10 | 38.23 | 37.51 | 38.10 | 318,465 | -0.08(-0.22%) |
May 13, 2010 | 38.37 | 38.64 | 38.05 | 38.18 | 102,903 | -0.44(-1.13%) |
May 12, 2010 | 38.37 | 38.68 | 38.14 | 38.62 | 223,871 | +0.32(+0.83%) |
May 11, 2010 | 38.29 | 38.78 | 36.79 | 38.30 | 258,010 | +0.98(+2.62%) |
May 10, 2010 | 36.74 | 37.64 | 36.58 | 37.32 | 279,998 | +1.23(+3.41%) |
May 07, 2010 | 36.42 | 37.09 | 35.73 | 36.09 | 344,794 | -0.43(-1.18%) |
May 06, 2010 | 37.15 | 37.71 | 35.23 | 36.52 | 373,501 | -0.66(-1.77%) |
May 05, 2010 | 37.00 | 37.46 | 36.56 | 37.18 | 332,270 | +0.17(+0.46%) |
May 04, 2010 | 37.90 | 38.03 | 36.89 | 37.01 | 345,111 | -1.28(-3.35%) |
May 03, 2010 | 38.46 | 38.71 | 37.94 | 38.29 | 255,861 | +0.00(+0.00%) |
Apr 30, 2010 | 38.90 | 39.34 | 38.28 | 38.29 | 417,912 | -0.64(-1.64%) |
Apr 29, 2010 | 38.11 | 39.09 | 37.99 | 38.93 | 199,042 | +0.89(+2.35%) |
Apr 28, 2010 | 37.99 | 38.54 | 37.95 | 38.04 | 146,246 | +0.11(+0.29%) |
Apr 27, 2010 | 37.92 | 38.76 | 37.89 | 37.93 | 247,428 | -0.21(-0.54%) |
Apr 26, 2010 | 38.75 | 38.82 | 38.13 | 38.14 | 162,422 | -0.68(-1.75%) |
Apr 23, 2010 | 38.73 | 38.85 | 38.51 | 38.82 | 235,601 | +0.03(+0.07%) |
Apr 22, 2010 | 38.32 | 38.84 | 38.21 | 38.79 | 277,209 | +0.07(+0.18%) |
Apr 21, 2010 | 38.69 | 38.86 | 38.46 | 38.72 | 399,597 | -0.05(-0.13%) |
Apr 20, 2010 | 38.65 | 38.77 | 38.45 | 38.77 | 167,340 | +0.23(+0.59%) |
Apr 19, 2010 | 38.30 | 38.79 | 37.96 | 38.54 | 206,640 | +0.14(+0.35%) |
Apr 16, 2010 | 38.54 | 38.60 | 37.92 | 38.41 | 533,550 | -0.14(-0.35%) |
Apr 15, 2010 | 38.15 | 38.69 | 38.12 | 38.54 | 225,310 | -0.07(-0.18%) |
Apr 14, 2010 | 38.02 | 38.64 | 38.02 | 38.62 | 210,945 | +0.62(+1.64%) |
Apr 13, 2010 | 37.62 | 38.12 | 37.27 | 37.99 | 245,275 | +0.34(+0.91%) |
Apr 12, 2010 | 37.18 | 37.65 | 36.97 | 37.65 | 163,453 | +0.45(+1.22%) |
Apr 09, 2010 | 37.24 | 37.40 | 36.98 | 37.20 | 247,289 | -0.12(-0.33%) |
Apr 08, 2010 | 36.82 | 37.51 | 36.71 | 37.32 | 175,175 | +0.37(+1.00%) |
Apr 07, 2010 | 36.85 | 37.16 | 36.80 | 36.95 | 296,144 | -0.06(-0.16%) |
Apr 06, 2010 | 36.37 | 37.14 | 36.29 | 37.01 | 351,318 | +0.49(+1.35%) |
Apr 05, 2010 | 36.70 | 36.70 | 36.24 | 36.52 | 254,046 | -0.19(-0.51%) |
Apr 01, 2010 | 37.59 | 36.71 | 36.71 | 36.71 | 212,943 | -0.63(-1.68%) |
Mar 31, 2010 | 37.33 | 38.16 | 37.31 | 37.33 | 175,524 | -0.26(-0.69%) |
Mar 30, 2010 | 37.26 | 37.69 | 37.20 | 37.59 | 151,616 | +0.45(+1.22%) |
Mar 29, 2010 | 37.22 | 37.24 | 36.85 | 37.14 | 137,718 | +0.14(+0.39%) |
Mar 26, 2010 | 37.65 | 37.81 | 36.92 | 37.00 | 155,407 | -0.65(-1.74%) |
Mar 25, 2010 | 37.72 | 38.47 | 37.54 | 37.65 | 193,889 | +0.13(+0.35%) |
Mar 24, 2010 | 38.04 | 38.04 | 37.46 | 37.52 | 265,624 | -0.64(-1.68%) |
Mar 23, 2010 | 37.66 | 38.21 | 37.11 | 38.16 | 243,195 | +0.43(+1.13%) |
Mar 22, 2010 | 37.19 | 37.93 | 37.13 | 37.74 | 199,573 | +0.36(+0.97%) |
Mar 19, 2010 | 37.56 | 37.64 | 36.82 | 37.37 | 330,459 | -0.07(-0.19%) |
Mar 18, 2010 | 37.46 | 37.94 | 37.26 | 37.44 | 174,051 | -0.13(-0.34%) |
Mar 17, 2010 | 36.98 | 37.65 | 36.98 | 37.57 | 370,967 | +0.60(+1.61%) |
Mar 16, 2010 | 36.82 | 36.98 | 36.60 | 36.98 | 170,629 | +0.25(+0.67%) |
Mar 15, 2010 | 36.71 | 37.12 | 36.53 | 36.73 | 258,456 | -0.05(-0.14%) |
Mar 12, 2010 | 37.21 | 37.22 | 36.58 | 36.78 | 247,652 | -0.45(-1.22%) |
Mar 11, 2010 | 36.78 | 37.24 | 36.78 | 37.24 | 143,266 | +0.19(+0.52%) |
Mar 10, 2010 | 36.60 | 37.17 | 36.44 | 37.04 | 173,722 | +0.34(+0.92%) |
Mar 09, 2010 | 36.60 | 37.02 | 36.38 | 36.71 | 173,520 | +0.03(+0.09%) |
Mar 08, 2010 | 36.90 | 37.19 | 36.49 | 36.67 | 208,624 | -0.30(-0.81%) |
Mar 05, 2010 | 36.19 | 37.04 | 35.94 | 36.97 | 284,342 | +0.93(+2.59%) |
Mar 04, 2010 | 35.88 | 36.23 | 35.66 | 36.04 | 194,638 | +0.14(+0.40%) |
Mar 03, 2010 | 35.97 | 36.26 | 35.72 | 35.90 | 225,906 | +0.04(+0.11%) |
Mar 02, 2010 | 35.62 | 36.03 | 35.44 | 35.86 | 283,285 | +0.24(+0.67%) |