Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 38.71 | 38.63 | 37.28 | 37.66 | 2,683,432 | -1.05(-2.71%) |
May 27, 2010 | 37.84 | 38.72 | 37.84 | 38.71 | 1,968,541 | +1.48(+3.99%) |
May 26, 2010 | 36.63 | 38.04 | 36.47 | 37.23 | 2,996,056 | +0.77(+2.10%) |
May 25, 2010 | 35.51 | 36.53 | 34.86 | 36.46 | 2,851,717 | +0.07(+0.19%) |
May 24, 2010 | 36.24 | 36.83 | 35.90 | 36.39 | 1,880,572 | -0.03(-0.08%) |
May 21, 2010 | 35.21 | 36.64 | 35.06 | 36.42 | 3,229,792 | +0.63(+1.76%) |
May 20, 2010 | 36.03 | 36.78 | 35.76 | 35.79 | 2,838,030 | -1.26(-3.40%) |
May 19, 2010 | 36.99 | 37.62 | 36.36 | 37.05 | 2,788,845 | -0.04(-0.09%) |
May 18, 2010 | 37.51 | 37.77 | 36.71 | 37.09 | 1,613,529 | -0.12(-0.31%) |
May 17, 2010 | 37.70 | 37.87 | 36.65 | 37.20 | 2,181,663 | -0.29(-0.77%) |
May 14, 2010 | 37.98 | 38.12 | 37.18 | 37.49 | 1,712,474 | -0.60(-1.58%) |
May 13, 2010 | 38.77 | 39.10 | 38.09 | 38.09 | 1,381,607 | -0.63(-1.63%) |
May 12, 2010 | 38.18 | 38.75 | 38.06 | 38.72 | 1,205,406 | +0.57(+1.49%) |
May 11, 2010 | 37.87 | 38.34 | 37.29 | 38.15 | 2,345,129 | +0.40(+1.06%) |
May 10, 2010 | 37.33 | 38.66 | 36.40 | 37.75 | 3,086,019 | +2.50(+7.09%) |
May 07, 2010 | 36.49 | 37.05 | 34.88 | 35.25 | 3,301,953 | -1.07(-2.95%) |
May 06, 2010 | 37.29 | 38.16 | 33.51 | 36.32 | 2,878,626 | -1.27(-3.38%) |
May 05, 2010 | 37.77 | 38.57 | 37.25 | 37.59 | 2,530,794 | -1.28(-3.29%) |
May 04, 2010 | 39.08 | 39.10 | 38.48 | 38.87 | 2,684,488 | -0.49(-1.24%) |
May 03, 2010 | 39.00 | 39.40 | 38.70 | 39.36 | 3,395,046 | +0.63(+1.63%) |
Apr 30, 2010 | 37.75 | 39.11 | 37.62 | 38.73 | 4,337,478 | +1.23(+3.28%) |
Apr 29, 2010 | 36.59 | 37.67 | 36.53 | 37.50 | 4,183,609 | +1.25(+3.45%) |
Apr 28, 2010 | 36.21 | 36.45 | 35.93 | 36.25 | 1,743,100 | +0.16(+0.44%) |
Apr 27, 2010 | 36.75 | 36.97 | 35.98 | 36.09 | 2,568,407 | -0.91(-2.45%) |
Apr 26, 2010 | 37.36 | 37.41 | 36.91 | 37.00 | 2,285,908 | -0.30(-0.80%) |
Apr 23, 2010 | 36.72 | 37.41 | 36.34 | 37.30 | 2,705,917 | +0.67(+1.83%) |
Apr 22, 2010 | 36.37 | 36.67 | 36.04 | 36.63 | 2,386,580 | +0.18(+0.49%) |
Apr 21, 2010 | 36.13 | 36.70 | 36.07 | 36.45 | 3,165,906 | +0.43(+1.19%) |
Apr 20, 2010 | 35.46 | 36.09 | 35.34 | 36.02 | 1,560,429 | +0.68(+1.92%) |
Apr 19, 2010 | 35.20 | 35.55 | 34.91 | 35.34 | 1,889,507 | +0.15(+0.43%) |
Apr 16, 2010 | 35.01 | 35.68 | 34.79 | 35.19 | 3,919,619 | +0.01(+0.03%) |
Apr 15, 2010 | 35.39 | 35.43 | 35.08 | 35.18 | 1,765,248 | -0.15(-0.42%) |
Apr 14, 2010 | 34.87 | 35.33 | 34.65 | 35.33 | 1,814,721 | +0.37(+1.06%) |
Apr 13, 2010 | 34.72 | 34.99 | 34.50 | 34.96 | 1,650,316 | +0.27(+0.78%) |
Apr 12, 2010 | 34.84 | 34.87 | 34.63 | 34.69 | 1,288,498 | -0.14(-0.40%) |
Apr 09, 2010 | 34.09 | 34.88 | 34.02 | 34.83 | 1,743,018 | +0.78(+2.29%) |
Apr 08, 2010 | 34.09 | 34.27 | 33.95 | 34.05 | 2,060,041 | -0.06(-0.18%) |
Apr 07, 2010 | 34.49 | 34.51 | 33.91 | 34.11 | 2,788,739 | -0.51(-1.47%) |
Apr 06, 2010 | 33.97 | 34.67 | 33.94 | 34.62 | 2,366,704 | +0.51(+1.50%) |
Apr 05, 2010 | 33.80 | 34.14 | 33.60 | 34.11 | 1,981,368 | +0.30(+0.89%) |
Apr 01, 2010 | 33.84 | 33.81 | 33.81 | 33.81 | 3,268,200 | +0.02(+0.06%) |
Mar 31, 2010 | 33.95 | 34.05 | 33.67 | 33.79 | 2,075,184 | -0.45(-1.31%) |
Mar 30, 2010 | 33.61 | 34.35 | 33.36 | 34.24 | 2,399,926 | +0.64(+1.90%) |
Mar 29, 2010 | 33.86 | 34.21 | 33.42 | 33.60 | 1,582,431 | +0.01(+0.03%) |
Mar 26, 2010 | 33.85 | 33.85 | 33.34 | 33.59 | 1,921,870 | +0.19(+0.57%) |
Mar 25, 2010 | 33.59 | 33.88 | 33.24 | 33.40 | 2,004,459 | -0.06(-0.18%) |
Mar 24, 2010 | 33.09 | 33.60 | 33.05 | 33.46 | 2,070,042 | +0.11(+0.33%) |
Mar 23, 2010 | 33.16 | 33.40 | 32.98 | 33.35 | 2,416,355 | +0.17(+0.51%) |
Mar 22, 2010 | 32.46 | 33.28 | 32.18 | 33.18 | 1,888,884 | +0.68(+2.09%) |
Mar 19, 2010 | 32.80 | 33.02 | 32.30 | 32.50 | 2,276,178 | -0.05(-0.15%) |
Mar 18, 2010 | 32.68 | 32.71 | 32.38 | 32.55 | 981,123 | -0.02(-0.06%) |
Mar 17, 2010 | 32.40 | 32.82 | 32.20 | 32.57 | 1,258,095 | +0.13(+0.40%) |
Mar 16, 2010 | 32.26 | 32.51 | 32.15 | 32.44 | 1,472,258 | +0.05(+0.15%) |
Mar 15, 2010 | 32.27 | 32.53 | 32.14 | 32.39 | 1,923,592 | -0.05(-0.15%) |
Mar 12, 2010 | 32.32 | 32.49 | 31.98 | 32.44 | 2,604,347 | +0.15(+0.46%) |
Mar 11, 2010 | 31.70 | 32.34 | 31.52 | 32.29 | 1,889,752 | +0.40(+1.25%) |
Mar 10, 2010 | 31.71 | 32.20 | 31.29 | 31.89 | 2,445,331 | -0.02(-0.06%) |
Mar 09, 2010 | 31.00 | 31.99 | 30.90 | 31.91 | 1,991,905 | +0.23(+0.73%) |
Mar 08, 2010 | 31.55 | 31.85 | 31.36 | 31.68 | 2,435,568 | +0.13(+0.41%) |
Mar 05, 2010 | 31.36 | 31.59 | 31.14 | 31.55 | 2,583,341 | +0.47(+1.51%) |
Mar 04, 2010 | 30.58 | 31.40 | 30.51 | 31.08 | 3,135,286 | +0.47(+1.54%) |
Mar 03, 2010 | 31.01 | 31.01 | 30.61 | 30.61 | 3,146,452 | -0.14(-0.46%) |
Mar 02, 2010 | 31.05 | 31.10 | 30.70 | 30.75 | 5,909,547 | -0.14(-0.45%) |