Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 36.15 | 36.54 | 35.88 | 36.54 | 747,592 | +0.74(+2.07%) |
May 28, 2010 | 36.95 | 37.07 | 35.28 | 35.80 | 4,790,176 | -0.99(-2.69%) |
May 27, 2010 | 35.70 | 36.86 | 35.51 | 36.79 | 4,978,441 | +2.27(+6.58%) |
May 26, 2010 | 36.00 | 36.06 | 34.40 | 34.52 | 7,068,751 | +0.22(+0.64%) |
May 25, 2010 | 31.51 | 34.39 | 31.05 | 34.30 | 7,935,831 | +0.55(+1.63%) |
May 21, 2010 | 31.89 | 33.98 | 31.31 | 33.75 | 5,117,746 | +1.79(+5.60%) |
May 20, 2010 | 31.30 | 32.65 | 31.74 | 31.96 | 6,487,838 | -0.72(-2.20%) |
May 19, 2010 | 32.66 | 33.37 | 31.28 | 32.68 | 6,436,241 | -0.85(-2.54%) |
May 18, 2010 | 34.50 | 35.29 | 33.49 | 33.53 | 7,595,237 | +0.42(+1.27%) |
May 17, 2010 | 34.99 | 35.12 | 31.75 | 33.11 | 8,150,232 | -2.23(-6.31%) |
May 14, 2010 | 36.75 | 36.78 | 35.00 | 35.34 | 4,780,156 | -1.86(-5.00%) |
May 13, 2010 | 37.50 | 38.68 | 37.00 | 37.20 | 3,776,830 | -0.30(-0.80%) |
May 12, 2010 | 37.25 | 37.50 | 36.00 | 37.50 | 4,928,899 | +1.04(+2.85%) |
May 11, 2010 | 38.67 | 38.16 | 36.28 | 36.46 | 6,109,382 | -3.07(-7.77%) |
May 10, 2010 | 38.99 | 39.55 | 38.72 | 39.53 | 4,903,319 | +3.19(+8.78%) |
May 07, 2010 | 36.61 | 37.19 | 35.30 | 36.34 | 5,483,583 | -0.34(-0.93%) |
May 06, 2010 | 37.31 | 38.40 | 35.01 | 36.68 | 7,254,342 | -0.76(-2.03%) |
May 05, 2010 | 35.65 | 38.48 | 36.35 | 37.44 | 7,751,573 | +0.19(+0.51%) |
May 04, 2010 | 38.00 | 38.00 | 37.00 | 37.25 | 5,817,377 | -1.55(-3.99%) |
May 03, 2010 | 40.12 | 40.23 | 38.02 | 38.80 | 4,674,357 | -1.12(-2.81%) |
Apr 30, 2010 | 41.00 | 41.25 | 39.77 | 39.92 | 3,216,563 | -0.78(-1.92%) |
Apr 29, 2010 | 41.84 | 41.85 | 39.82 | 40.70 | 3,685,135 | -0.57(-1.38%) |
Apr 28, 2010 | 41.50 | 41.84 | 40.47 | 41.27 | 3,937,995 | +0.22(+0.54%) |
Apr 27, 2010 | 42.59 | 42.60 | 40.88 | 41.05 | 6,048,801 | -2.18(-5.04%) |
Apr 26, 2010 | 44.15 | 44.41 | 43.09 | 43.23 | 1,599,939 | -0.54(-1.23%) |
Apr 23, 2010 | 44.39 | 44.74 | 43.47 | 43.77 | 3,160,945 | -0.22(-0.50%) |
Apr 22, 2010 | 41.26 | 43.99 | 40.96 | 43.99 | 6,307,327 | +2.28(+5.47%) |
Apr 21, 2010 | 42.75 | 42.75 | 41.27 | 41.71 | 3,879,217 | +0.00(+0.00%) |
Apr 20, 2010 | 43.24 | 43.49 | 41.68 | 41.71 | 3,745,967 | -0.71(-1.67%) |
Apr 19, 2010 | 42.20 | 42.56 | 41.31 | 42.42 | 3,864,380 | -0.25(-0.59%) |
Apr 16, 2010 | 44.40 | 44.40 | 42.65 | 42.67 | 5,206,102 | -2.02(-4.52%) |
Apr 15, 2010 | 44.93 | 45.31 | 44.57 | 44.69 | 1,855,205 | -0.46(-1.02%) |
Apr 14, 2010 | 45.44 | 45.57 | 44.95 | 45.15 | 1,751,065 | +0.21(+0.47%) |
Apr 13, 2010 | 45.00 | 45.27 | 44.71 | 44.94 | 2,029,616 | -0.50(-1.10%) |
Apr 12, 2010 | 45.85 | 46.22 | 45.16 | 45.44 | 1,559,392 | -0.59(-1.28%) |
Apr 09, 2010 | 45.60 | 46.32 | 45.60 | 46.03 | 1,700,252 | +0.81(+1.79%) |
Apr 08, 2010 | 44.81 | 45.39 | 44.20 | 45.22 | 2,411,325 | -0.18(-0.40%) |
Apr 07, 2010 | 46.40 | 46.73 | 45.21 | 45.40 | 3,390,332 | -1.35(-2.89%) |
Apr 06, 2010 | 45.73 | 46.92 | 45.73 | 46.75 | 2,697,490 | +0.55(+1.19%) |
Apr 05, 2010 | 45.93 | 46.24 | 45.44 | 46.20 | 1,570,713 | +0.80(+1.76%) |
Apr 01, 2010 | 45.40 | 45.40 | 45.40 | 0 | +1.15(+2.60%) | |
Mar 31, 2010 | 44.15 | 44.90 | 43.94 | 44.25 | 3,103,586 | +0.08(+0.18%) |
Mar 30, 2010 | 43.42 | 44.46 | 43.34 | 44.17 | 3,738,956 | +0.98(+2.27%) |
Mar 29, 2010 | 41.88 | 43.20 | 41.85 | 43.19 | 3,439,538 | +1.72(+4.15%) |
Mar 26, 2010 | 41.31 | 42.18 | 41.05 | 41.47 | 2,930,691 | +0.34(+0.83%) |
Mar 25, 2010 | 42.30 | 42.39 | 40.99 | 41.13 | 3,116,631 | -0.56(-1.34%) |
Mar 24, 2010 | 41.17 | 42.33 | 41.06 | 41.69 | 3,752,487 | +0.14(+0.34%) |
Mar 23, 2010 | 40.90 | 41.56 | 40.60 | 41.55 | 2,654,965 | +1.01(+2.49%) |
Mar 22, 2010 | 39.36 | 40.74 | 38.81 | 40.54 | 4,570,124 | +0.49(+1.22%) |
Mar 19, 2010 | 41.28 | 41.48 | 40.02 | 40.05 | 5,178,702 | -1.21(-2.93%) |
Mar 18, 2010 | 41.87 | 42.14 | 40.90 | 41.26 | 1,756,795 | -0.71(-1.69%) |
Mar 17, 2010 | 41.82 | 42.08 | 41.65 | 41.97 | 2,774,273 | +0.48(+1.16%) |
Mar 16, 2010 | 41.40 | 41.52 | 41.04 | 41.49 | 1,619,499 | +0.49(+1.20%) |
Mar 15, 2010 | 41.21 | 41.30 | 40.21 | 41.00 | 1,850,055 | -0.58(-1.39%) |
Mar 12, 2010 | 41.45 | 41.60 | 41.18 | 41.58 | 2,027,262 | +0.55(+1.34%) |
Mar 11, 2010 | 41.30 | 41.64 | 40.89 | 41.03 | 1,913,206 | -0.56(-1.35%) |
Mar 10, 2010 | 41.30 | 41.73 | 41.10 | 41.59 | 2,509,866 | +0.55(+1.34%) |
Mar 09, 2010 | 41.00 | 41.47 | 40.63 | 41.04 | 2,508,900 | -0.53(-1.27%) |
Mar 08, 2010 | 42.35 | 42.98 | 41.52 | 41.57 | 2,801,024 | -0.27(-0.65%) |
Mar 05, 2010 | 40.95 | 42.01 | 40.95 | 41.84 | 2,859,062 | +1.37(+3.39%) |
Mar 04, 2010 | 41.31 | 41.50 | 40.27 | 40.47 | 2,324,440 | -0.68(-1.65%) |
Mar 03, 2010 | 40.50 | 41.40 | 40.50 | 41.15 | 3,498,912 | +0.95(+2.36%) |
Mar 02, 2010 | 40.23 | 40.68 | 39.93 | 40.20 | 3,318,865 | +0.26(+0.65%) |