Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.93 | 37.65 | 36.72 | 36.93 | 585,147 | -0.72(-1.91%) |
May 27, 2010 | 36.61 | 37.75 | 36.53 | 37.65 | 634,621 | +1.50(+4.15%) |
May 26, 2010 | 36.04 | 37.02 | 35.81 | 36.15 | 775,774 | +0.45(+1.27%) |
May 25, 2010 | 34.68 | 35.87 | 34.12 | 35.70 | 598,182 | +0.32(+0.89%) |
May 24, 2010 | 35.23 | 36.00 | 35.08 | 35.38 | 391,822 | -0.21(-0.58%) |
May 21, 2010 | 34.38 | 35.90 | 34.28 | 35.59 | 596,709 | +0.24(+0.67%) |
May 20, 2010 | 35.25 | 36.32 | 34.99 | 35.35 | 750,091 | -1.98(-5.32%) |
May 19, 2010 | 38.02 | 38.52 | 36.61 | 37.34 | 646,262 | -0.92(-2.40%) |
May 18, 2010 | 38.56 | 39.71 | 38.14 | 38.26 | 967,577 | +0.08(+0.21%) |
May 17, 2010 | 37.53 | 38.21 | 36.63 | 38.18 | 514,409 | +0.75(+2.01%) |
May 14, 2010 | 37.43 | 38.41 | 36.91 | 37.43 | 566,231 | -1.28(-3.32%) |
May 13, 2010 | 39.23 | 39.54 | 38.45 | 38.71 | 470,393 | -0.42(-1.08%) |
May 12, 2010 | 37.88 | 39.33 | 37.88 | 39.14 | 549,202 | +1.36(+3.61%) |
May 11, 2010 | 38.20 | 38.35 | 37.62 | 37.77 | 608,990 | -0.40(-1.06%) |
May 10, 2010 | 37.99 | 38.21 | 37.73 | 38.18 | 596,728 | +2.51(+7.03%) |
May 07, 2010 | 36.79 | 37.57 | 35.55 | 35.67 | 1,058,086 | -1.37(-3.70%) |
May 06, 2010 | 37.04 | 39.00 | 34.99 | 37.04 | 101 | -1.56(-4.05%) |
May 05, 2010 | 38.90 | 39.72 | 38.44 | 38.60 | 503,978 | -0.92(-2.32%) |
May 04, 2010 | 40.29 | 40.47 | 39.24 | 39.52 | 438,040 | -1.49(-3.64%) |
May 03, 2010 | 40.33 | 41.30 | 40.11 | 41.01 | 465,218 | +0.90(+2.24%) |
Apr 30, 2010 | 41.31 | 41.69 | 40.05 | 40.11 | 746,027 | -1.13(-2.73%) |
Apr 29, 2010 | 41.41 | 41.75 | 41.01 | 41.24 | 495,219 | +0.09(+0.22%) |
Apr 28, 2010 | 41.01 | 41.44 | 40.94 | 41.15 | 645,785 | +0.51(+1.26%) |
Apr 27, 2010 | 41.00 | 41.72 | 40.44 | 40.64 | 1,131,452 | -0.61(-1.48%) |
Apr 26, 2010 | 41.62 | 42.09 | 41.25 | 41.25 | 513,964 | -0.33(-0.78%) |
Apr 23, 2010 | 41.38 | 41.72 | 41.03 | 41.58 | 929,937 | +0.84(+2.06%) |
Apr 22, 2010 | 38.91 | 41.31 | 38.44 | 40.74 | 2,605,280 | +3.03(+8.04%) |
Apr 21, 2010 | 37.65 | 37.73 | 36.85 | 37.70 | 502,368 | +0.27(+0.71%) |
Apr 20, 2010 | 37.43 | 37.81 | 37.17 | 37.44 | 406,504 | +0.26(+0.69%) |
Apr 19, 2010 | 37.75 | 37.90 | 36.05 | 37.18 | 651,445 | -0.80(-2.11%) |
Apr 16, 2010 | 37.92 | 38.32 | 37.51 | 37.98 | 386,028 | -0.25(-0.65%) |
Apr 15, 2010 | 37.36 | 38.40 | 37.36 | 38.23 | 635,193 | +0.71(+1.90%) |
Apr 14, 2010 | 37.34 | 37.71 | 37.10 | 37.52 | 555,363 | +0.21(+0.56%) |
Apr 13, 2010 | 37.33 | 38.95 | 36.69 | 37.31 | 815,881 | +1.12(+3.08%) |
Apr 12, 2010 | 35.67 | 36.38 | 35.67 | 36.19 | 306,054 | +0.80(+2.26%) |
Apr 09, 2010 | 35.71 | 35.71 | 35.20 | 35.39 | 324,249 | -0.16(-0.44%) |
Apr 08, 2010 | 35.94 | 35.94 | 35.04 | 35.55 | 421,012 | -0.40(-1.10%) |
Apr 07, 2010 | 35.70 | 36.32 | 35.63 | 35.95 | 423,540 | +0.08(+0.22%) |
Apr 06, 2010 | 35.67 | 35.92 | 35.24 | 35.87 | 379,522 | +0.18(+0.50%) |
Apr 05, 2010 | 35.37 | 35.91 | 35.34 | 35.69 | 548,119 | +0.76(+2.18%) |
Apr 01, 2010 | 34.55 | 34.93 | 34.93 | 34.93 | 303,278 | +0.65(+1.90%) |
Mar 31, 2010 | 34.21 | 34.62 | 34.13 | 34.28 | 490,160 | +0.06(+0.17%) |
Mar 30, 2010 | 34.43 | 35.15 | 34.01 | 34.22 | 457,027 | -0.24(-0.69%) |
Mar 29, 2010 | 34.81 | 34.85 | 34.43 | 34.46 | 403,354 | -0.30(-0.85%) |
Mar 26, 2010 | 34.39 | 34.94 | 34.35 | 34.75 | 550,292 | +0.32(+0.92%) |
Mar 25, 2010 | 34.49 | 34.87 | 33.94 | 34.44 | 386,790 | +0.35(+1.01%) |
Mar 24, 2010 | 34.56 | 34.63 | 34.06 | 34.09 | 293,238 | -0.60(-1.74%) |
Mar 23, 2010 | 34.17 | 34.79 | 33.93 | 34.69 | 296,596 | +0.68(+2.00%) |
Mar 22, 2010 | 33.68 | 34.04 | 33.43 | 34.01 | 510,255 | -0.04(-0.12%) |
Mar 19, 2010 | 34.79 | 35.32 | 33.01 | 34.05 | 473,777 | -0.67(-1.93%) |
Mar 18, 2010 | 34.43 | 34.73 | 34.24 | 34.72 | 529,942 | +0.45(+1.33%) |
Mar 17, 2010 | 34.48 | 34.52 | 34.21 | 34.27 | 430,712 | +0.00(+0.00%) |
Mar 16, 2010 | 34.11 | 34.33 | 33.89 | 34.27 | 235,725 | +0.29(+0.84%) |
Mar 15, 2010 | 33.35 | 34.03 | 33.35 | 33.98 | 600,991 | +0.28(+0.82%) |
Mar 12, 2010 | 33.87 | 33.87 | 33.32 | 33.70 | 420,906 | +0.04(+0.12%) |
Mar 11, 2010 | 32.63 | 33.91 | 32.10 | 33.67 | 1,092,546 | +1.43(+4.44%) |
Mar 10, 2010 | 32.53 | 32.55 | 31.90 | 32.23 | 490,582 | -0.36(-1.09%) |
Mar 09, 2010 | 31.86 | 33.57 | 31.32 | 32.59 | 918,153 | +0.70(+2.20%) |
Mar 08, 2010 | 30.90 | 31.99 | 30.84 | 31.89 | 528,766 | +0.86(+2.77%) |
Mar 05, 2010 | 30.61 | 31.39 | 30.61 | 31.03 | 279,176 | +0.57(+1.88%) |
Mar 04, 2010 | 30.47 | 30.67 | 30.23 | 30.46 | 164,033 | -0.02(-0.06%) |
Mar 03, 2010 | 30.08 | 30.64 | 30.01 | 30.48 | 309,240 | +0.39(+1.31%) |
Mar 02, 2010 | 29.63 | 30.41 | 29.63 | 30.08 | 523,161 | +0.54(+1.84%) |