Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.60 | 36.86 | 36.35 | 36.45 | 36,799 | -0.15(-0.41%) |
May 27, 2010 | 35.90 | 36.75 | 35.90 | 36.60 | 52,218 | +0.95(+2.66%) |
May 26, 2010 | 35.30 | 35.99 | 35.30 | 35.65 | 144,394 | +0.20(+0.56%) |
May 25, 2010 | 35.37 | 36.50 | 35.31 | 35.45 | 418,226 | -1.00(-2.74%) |
May 24, 2010 | 36.80 | 36.85 | 36.36 | 36.45 | 234,393 | +0.25(+0.69%) |
May 21, 2010 | 35.75 | 36.50 | 35.75 | 36.20 | 524,821 | +0.55(+1.54%) |
May 20, 2010 | 35.20 | 35.75 | 35.20 | 35.65 | 634,434 | -0.77(-2.11%) |
May 19, 2010 | 36.35 | 36.67 | 36.05 | 36.42 | 345,514 | +1.57(+4.51%) |
May 18, 2010 | 35.08 | 35.45 | 34.75 | 34.85 | 269,478 | -0.64(-1.80%) |
May 17, 2010 | 35.33 | 35.58 | 35.03 | 35.49 | 149,156 | -0.31(-0.87%) |
May 14, 2010 | 36.40 | 36.76 | 35.48 | 35.80 | 308,060 | -1.29(-3.48%) |
May 13, 2010 | 37.40 | 37.45 | 36.74 | 37.09 | 158,940 | +0.34(+0.93%) |
May 12, 2010 | 36.22 | 36.85 | 36.04 | 36.75 | 537,704 | +0.20(+0.55%) |
May 11, 2010 | 37.05 | 37.05 | 36.45 | 36.55 | 309,770 | -2.45(-6.28%) |
May 10, 2010 | 38.73 | 39.00 | 38.66 | 39.00 | 91,669 | +1.25(+3.31%) |
May 07, 2010 | 38.00 | 38.33 | 37.51 | 37.75 | 819,115 | -2.05(-5.15%) |
May 06, 2010 | 40.80 | 40.80 | 39.15 | 39.80 | 642,415 | -1.01(-2.47%) |
May 05, 2010 | 40.85 | 41.10 | 40.60 | 40.81 | 279,408 | -0.52(-1.26%) |
May 04, 2010 | 42.30 | 42.30 | 41.25 | 41.33 | 303,731 | -1.17(-2.75%) |
May 03, 2010 | 41.85 | 42.50 | 41.85 | 42.50 | 45,288 | +0.60(+1.43%) |
Apr 30, 2010 | 41.90 | 42.01 | 41.85 | 41.90 | 43,076 | -0.06(-0.14%) |
Apr 29, 2010 | 41.65 | 42.25 | 41.65 | 41.96 | 185,940 | +0.46(+1.11%) |
Apr 28, 2010 | 41.60 | 41.80 | 41.45 | 41.50 | 104,336 | -0.20(-0.48%) |
Apr 27, 2010 | 41.90 | 42.30 | 41.65 | 41.70 | 593,874 | -0.25(-0.60%) |
Apr 26, 2010 | 42.05 | 42.09 | 41.85 | 41.95 | 328,073 | +0.22(+0.53%) |
Apr 23, 2010 | 41.25 | 41.80 | 41.25 | 41.73 | 201,168 | +0.51(+1.24%) |
Apr 22, 2010 | 41.00 | 41.50 | 40.84 | 41.22 | 55,148 | -0.60(-1.43%) |
Apr 21, 2010 | 42.00 | 42.00 | 41.65 | 41.82 | 78,989 | +0.66(+1.60%) |
Apr 20, 2010 | 40.90 | 41.25 | 40.90 | 41.16 | 65,970 | -0.78(-1.86%) |
Apr 19, 2010 | 41.75 | 41.94 | 41.50 | 41.94 | 38,335 | +0.24(+0.58%) |
Apr 16, 2010 | 42.05 | 42.38 | 41.57 | 41.70 | 166,272 | -0.70(-1.65%) |
Apr 15, 2010 | 42.65 | 42.65 | 42.30 | 42.40 | 59,911 | -0.52(-1.21%) |
Apr 14, 2010 | 42.50 | 42.95 | 42.40 | 42.92 | 80,794 | +0.77(+1.83%) |
Apr 13, 2010 | 42.30 | 42.30 | 41.94 | 42.15 | 128,876 | -0.13(-0.31%) |
Apr 12, 2010 | 42.00 | 42.35 | 42.00 | 42.28 | 110,948 | +1.39(+3.40%) |
Apr 09, 2010 | 40.65 | 41.00 | 40.48 | 40.89 | 241,207 | -0.11(-0.27%) |
Apr 08, 2010 | 41.34 | 41.34 | 40.85 | 41.00 | 296,457 | -0.86(-2.05%) |
Apr 07, 2010 | 42.40 | 42.40 | 41.84 | 41.86 | 188,141 | -1.56(-3.59%) |
Apr 06, 2010 | 43.20 | 43.42 | 42.92 | 43.42 | 347,945 | +0.17(+0.39%) |
Apr 05, 2010 | 43.40 | 43.75 | 43.15 | 43.25 | 532,005 | +0.65(+1.53%) |
Apr 01, 2010 | 42.60 | 42.60 | 42.60 | 0 | +0.95(+2.28%) | |
Mar 31, 2010 | 42.25 | 42.25 | 41.65 | 41.65 | 171,311 | -0.92(-2.16%) |
Mar 30, 2010 | 42.60 | 42.70 | 42.40 | 42.57 | 199,915 | +0.69(+1.65%) |
Mar 29, 2010 | 42.35 | 42.35 | 41.75 | 41.88 | 711,409 | -0.40(-0.95%) |
Mar 26, 2010 | 43.25 | 43.66 | 41.52 | 42.28 | 763,264 | -0.84(-1.95%) |
Mar 25, 2010 | 43.49 | 43.95 | 43.12 | 43.12 | 947,665 | +1.52(+3.65%) |
Mar 24, 2010 | 41.60 | 42.05 | 41.40 | 41.60 | 701,925 | +1.45(+3.61%) |
Mar 23, 2010 | 38.37 | 40.19 | 38.37 | 40.15 | 960,074 | +1.77(+4.61%) |
Mar 22, 2010 | 37.95 | 38.40 | 37.95 | 38.38 | 211,371 | +0.43(+1.13%) |
Mar 19, 2010 | 38.20 | 38.35 | 37.95 | 37.95 | 662,600 | +0.35(+0.93%) |
Mar 18, 2010 | 37.51 | 37.60 | 37.36 | 37.60 | 659,997 | -0.39(-1.03%) |
Mar 17, 2010 | 37.80 | 38.06 | 37.60 | 37.99 | 104,506 | +0.89(+2.40%) |
Mar 16, 2010 | 36.87 | 37.25 | 36.85 | 37.10 | 260,428 | -0.18(-0.48%) |
Mar 15, 2010 | 37.21 | 37.40 | 37.20 | 37.28 | 495,302 | -0.87(-2.28%) |
Mar 12, 2010 | 38.15 | 38.39 | 38.03 | 38.15 | 120,177 | -0.38(-0.99%) |
Mar 11, 2010 | 38.26 | 38.60 | 38.16 | 38.53 | 128,993 | +0.54(+1.42%) |
Mar 10, 2010 | 37.75 | 38.15 | 37.75 | 37.99 | 182,076 | +0.34(+0.90%) |
Mar 09, 2010 | 37.50 | 37.85 | 37.42 | 37.65 | 109,837 | +0.20(+0.53%) |
Mar 08, 2010 | 37.10 | 37.50 | 37.10 | 37.45 | 84,323 | +0.46(+1.24%) |
Mar 05, 2010 | 36.85 | 36.99 | 36.51 | 36.99 | 124,140 | -0.26(-0.70%) |
Mar 04, 2010 | 36.88 | 37.25 | 36.88 | 37.25 | 46,928 | +0.17(+0.46%) |
Mar 03, 2010 | 36.80 | 37.20 | 36.80 | 37.08 | 66,013 | +0.94(+2.60%) |
Mar 02, 2010 | 35.65 | 36.15 | 35.65 | 36.14 | 177,544 | +1.02(+2.90%) |