Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.16 | 37.69 | 37.04 | 37.16 | 7,469,015 | -0.53(-1.41%) |
May 27, 2010 | 37.05 | 37.70 | 36.68 | 37.69 | 8,276,335 | +1.17(+3.21%) |
May 26, 2010 | 37.54 | 37.54 | 36.41 | 36.52 | 15,289 | -0.67(-1.81%) |
May 25, 2010 | 36.18 | 37.21 | 35.95 | 37.19 | 59,140 | +0.20(+0.53%) |
May 24, 2010 | 36.93 | 37.44 | 36.68 | 36.99 | 9,017,399 | -0.04(-0.11%) |
May 21, 2010 | 35.32 | 37.05 | 35.32 | 37.04 | 17,017,972 | +0.87(+2.39%) |
May 20, 2010 | 36.41 | 36.91 | 35.95 | 36.17 | 19,880 | -0.65(-1.76%) |
May 19, 2010 | 36.44 | 37.27 | 36.14 | 36.82 | 14,919,205 | -0.13(-0.35%) |
May 18, 2010 | 38.38 | 38.64 | 36.76 | 36.95 | 9,380 | -1.13(-2.97%) |
May 17, 2010 | 37.68 | 38.19 | 37.13 | 38.08 | 11,186,982 | +0.60(+1.59%) |
May 14, 2010 | 37.48 | 38.17 | 37.20 | 37.48 | 11,913,483 | +0.07(+0.18%) |
May 13, 2010 | 38.74 | 38.75 | 37.32 | 37.41 | 11,414,706 | -1.40(-3.61%) |
May 12, 2010 | 38.40 | 38.87 | 38.05 | 38.81 | 6,972,489 | +0.58(+1.51%) |
May 11, 2010 | 38.56 | 38.72 | 38.12 | 38.23 | 147 | -0.26(-0.69%) |
May 10, 2010 | 38.13 | 38.55 | 38.04 | 38.50 | 11,638,522 | +1.61(+4.36%) |
May 07, 2010 | 37.19 | 37.60 | 35.80 | 36.89 | 17,156,692 | -1.05(-2.76%) |
May 06, 2010 | 37.94 | 38.17 | 36.18 | 37.94 | 294 | +0.20(+0.54%) |
May 05, 2010 | 38.06 | 38.45 | 37.45 | 37.73 | 16,383,901 | -0.03(-0.07%) |
May 04, 2010 | 38.44 | 38.51 | 37.48 | 37.76 | 18,786 | -0.96(-2.47%) |
May 03, 2010 | 38.70 | 39.14 | 38.50 | 38.72 | 7,547,317 | +0.08(+0.21%) |
Apr 30, 2010 | 39.04 | 39.54 | 38.34 | 38.64 | 9,672,497 | -0.33(-0.84%) |
Apr 29, 2010 | 38.70 | 39.09 | 38.49 | 38.96 | 5,504,404 | +0.50(+1.31%) |
Apr 28, 2010 | 38.67 | 38.94 | 38.17 | 38.46 | 7,642,571 | -0.04(-0.11%) |
Apr 27, 2010 | 39.27 | 39.39 | 38.39 | 38.50 | 9,171 | -0.94(-2.38%) |
Apr 26, 2010 | 39.30 | 39.76 | 39.04 | 39.44 | 8,106,439 | +0.07(+0.19%) |
Apr 23, 2010 | 39.08 | 39.40 | 38.74 | 39.36 | 7,827,802 | +0.23(+0.59%) |
Apr 22, 2010 | 38.49 | 39.23 | 38.44 | 39.13 | 7,363,144 | +0.46(+1.18%) |
Apr 21, 2010 | 38.23 | 39.29 | 38.06 | 38.68 | 54,816 | +0.54(+1.41%) |
Apr 20, 2010 | 38.31 | 38.40 | 38.02 | 38.14 | 6,134,076 | +0.05(+0.12%) |
Apr 19, 2010 | 38.06 | 38.40 | 37.28 | 38.09 | 8,279,376 | +0.05(+0.14%) |
Apr 16, 2010 | 38.26 | 38.35 | 37.84 | 38.04 | 9,289,890 | -0.41(-1.08%) |
Apr 15, 2010 | 38.35 | 38.56 | 38.17 | 38.45 | 5,552,598 | -0.10(-0.25%) |
Apr 14, 2010 | 38.36 | 38.55 | 38.06 | 38.55 | 6,588,092 | +0.19(+0.50%) |
Apr 13, 2010 | 38.02 | 38.50 | 37.96 | 38.36 | 8,697,046 | +0.33(+0.86%) |
Apr 12, 2010 | 37.96 | 38.19 | 37.71 | 38.03 | 6,676,114 | +0.21(+0.56%) |
Apr 09, 2010 | 38.00 | 38.13 | 37.22 | 37.82 | 10,501,823 | +0.02(+0.05%) |
Apr 08, 2010 | 37.24 | 38.34 | 36.86 | 37.80 | 17,373,812 | +1.11(+3.02%) |
Apr 07, 2010 | 36.63 | 37.03 | 36.49 | 36.69 | 9,628,399 | -0.05(-0.15%) |
Apr 06, 2010 | 36.43 | 36.75 | 36.24 | 36.75 | 6,411,379 | +0.44(+1.22%) |
Apr 05, 2010 | 36.20 | 36.66 | 35.78 | 36.31 | 6,242,587 | +0.21(+0.58%) |
Apr 01, 2010 | 35.84 | 36.09 | 36.09 | 36.09 | 7,444,927 | +0.36(+1.01%) |
Mar 31, 2010 | 36.35 | 36.46 | 35.49 | 35.73 | 9,519,794 | -0.77(-2.12%) |
Mar 30, 2010 | 36.65 | 36.90 | 36.29 | 36.51 | 4,532,559 | -0.15(-0.41%) |
Mar 29, 2010 | 37.05 | 37.18 | 36.55 | 36.66 | 5,309,703 | -0.28(-0.75%) |
Mar 26, 2010 | 36.48 | 37.00 | 36.45 | 36.94 | 7,194,972 | +0.62(+1.72%) |
Mar 25, 2010 | 36.43 | 36.69 | 36.26 | 36.31 | 5,211,792 | +0.05(+0.15%) |
Mar 24, 2010 | 36.43 | 36.57 | 36.09 | 36.26 | 6,896,865 | -0.35(-0.97%) |
Mar 23, 2010 | 36.55 | 36.69 | 36.15 | 36.61 | 4,671,387 | +0.64(+1.78%) |
Mar 22, 2010 | 36.03 | 36.69 | 35.91 | 35.97 | 5,545,344 | -0.24(-0.66%) |
Mar 19, 2010 | 36.18 | 36.27 | 35.99 | 36.21 | 7,691,724 | +0.18(+0.49%) |
Mar 18, 2010 | 36.20 | 36.26 | 35.85 | 36.03 | 5,989,090 | -0.10(-0.26%) |
Mar 17, 2010 | 36.41 | 36.44 | 35.99 | 36.13 | 5,134,828 | -0.18(-0.49%) |
Mar 16, 2010 | 36.33 | 36.41 | 36.11 | 36.31 | 4,187,086 | -0.02(-0.06%) |
Mar 15, 2010 | 36.18 | 36.35 | 36.14 | 36.33 | 5,654,238 | +0.27(+0.73%) |
Mar 12, 2010 | 36.08 | 36.15 | 35.66 | 36.06 | 5,530,686 | +0.18(+0.51%) |
Mar 11, 2010 | 35.64 | 35.95 | 35.45 | 35.88 | 4,747,934 | +0.12(+0.32%) |
Mar 10, 2010 | 35.71 | 36.21 | 35.57 | 35.76 | 6,130,268 | -0.15(-0.42%) |
Mar 09, 2010 | 36.07 | 36.26 | 35.72 | 35.91 | 5,295,441 | -0.42(-1.16%) |
Mar 08, 2010 | 36.30 | 36.44 | 36.17 | 36.33 | 4,801,089 | -0.01(-0.02%) |
Mar 05, 2010 | 36.24 | 36.35 | 35.91 | 36.34 | 6,628,595 | +0.37(+1.04%) |
Mar 04, 2010 | 35.11 | 36.18 | 35.43 | 35.97 | 10,143,793 | +0.86(+2.44%) |
Mar 03, 2010 | 35.17 | 35.27 | 34.96 | 35.11 | 5,878,173 | +0.01(+0.04%) |
Mar 02, 2010 | 35.44 | 35.58 | 34.97 | 35.10 | 7,073,113 | -0.39(-1.11%) |