Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.23 | 36.44 | 35.28 | 35.43 | 3,198,200 | -0.81(-2.23%) |
May 27, 2010 | 35.73 | 36.39 | 35.69 | 36.23 | 3,033,931 | +1.04(+2.95%) |
May 26, 2010 | 35.64 | 36.19 | 35.04 | 35.20 | 2,285,405 | -0.21(-0.59%) |
May 25, 2010 | 34.60 | 35.51 | 34.51 | 35.40 | 3,736,035 | +0.09(+0.26%) |
May 24, 2010 | 36.39 | 36.42 | 35.31 | 35.31 | 2,530,851 | -0.86(-2.37%) |
May 21, 2010 | 34.34 | 36.29 | 34.34 | 36.17 | 3,873,986 | +1.24(+3.55%) |
May 20, 2010 | 35.41 | 35.98 | 34.92 | 34.93 | 2,479,775 | -1.57(-4.30%) |
May 19, 2010 | 36.75 | 37.24 | 36.14 | 36.50 | 2,269,277 | -0.31(-0.83%) |
May 18, 2010 | 37.75 | 37.88 | 36.60 | 36.81 | 2,640,484 | -0.72(-1.91%) |
May 17, 2010 | 37.02 | 37.61 | 36.83 | 37.52 | 2,259,790 | +0.45(+1.20%) |
May 14, 2010 | 37.66 | 37.76 | 36.89 | 37.08 | 3,641,649 | -0.77(-2.03%) |
May 13, 2010 | 38.40 | 38.64 | 37.82 | 37.84 | 2,053,632 | -0.74(-1.92%) |
May 12, 2010 | 38.14 | 38.65 | 37.76 | 38.58 | 2,931,631 | +0.62(+1.63%) |
May 11, 2010 | 38.23 | 38.40 | 37.76 | 37.96 | 2,924,008 | -0.46(-1.20%) |
May 10, 2010 | 38.18 | 38.70 | 37.20 | 38.42 | 3,678,584 | +2.31(+6.39%) |
May 07, 2010 | 35.88 | 37.02 | 35.56 | 36.12 | 6,510,886 | +0.09(+0.25%) |
May 06, 2010 | 37.56 | 37.76 | 34.81 | 36.02 | 4,135,310 | -1.58(-4.19%) |
May 05, 2010 | 37.58 | 38.17 | 37.14 | 37.60 | 2,220,793 | +0.01(+0.02%) |
May 04, 2010 | 38.00 | 38.19 | 37.38 | 37.59 | 2,628,450 | -0.68(-1.79%) |
May 03, 2010 | 38.03 | 38.52 | 38.02 | 38.28 | 2,322,655 | -0.06(-0.15%) |
Apr 30, 2010 | 38.70 | 39.13 | 38.23 | 38.33 | 3,168,431 | -0.47(-1.20%) |
Apr 29, 2010 | 38.00 | 38.95 | 38.00 | 38.80 | 3,192,937 | +0.89(+2.35%) |
Apr 28, 2010 | 38.10 | 38.37 | 37.66 | 37.91 | 2,164,131 | +0.02(+0.06%) |
Apr 27, 2010 | 38.40 | 38.79 | 37.83 | 37.89 | 3,403,090 | -0.68(-1.75%) |
Apr 26, 2010 | 39.28 | 39.29 | 38.56 | 38.56 | 2,673,929 | -0.70(-1.78%) |
Apr 23, 2010 | 38.67 | 39.32 | 38.43 | 39.26 | 3,200,991 | +0.47(+1.22%) |
Apr 22, 2010 | 38.09 | 38.86 | 37.56 | 38.79 | 4,585,892 | +0.63(+1.64%) |
Apr 21, 2010 | 38.51 | 38.76 | 37.97 | 38.16 | 5,083,400 | -0.45(-1.16%) |
Apr 20, 2010 | 38.51 | 39.05 | 38.17 | 38.60 | 10,827,356 | -2.09(-5.14%) |
Apr 19, 2010 | 40.08 | 40.70 | 39.94 | 40.70 | 2,399,393 | +0.68(+1.71%) |
Apr 16, 2010 | 40.91 | 41.04 | 39.57 | 40.01 | 4,486,914 | -0.88(-2.15%) |
Apr 15, 2010 | 40.91 | 41.11 | 40.72 | 40.89 | 3,002,122 | -0.22(-0.53%) |
Apr 14, 2010 | 41.22 | 41.39 | 40.40 | 41.11 | 4,378,024 | -0.04(-0.10%) |
Apr 13, 2010 | 40.84 | 41.25 | 40.78 | 41.15 | 3,053,426 | +0.17(+0.43%) |
Apr 12, 2010 | 40.66 | 41.02 | 40.52 | 40.98 | 2,448,208 | +0.53(+1.31%) |
Apr 09, 2010 | 40.27 | 40.82 | 40.20 | 40.45 | 2,986,274 | +0.13(+0.33%) |
Apr 08, 2010 | 39.74 | 40.45 | 39.48 | 40.31 | 2,961,233 | +0.63(+1.60%) |
Apr 07, 2010 | 39.89 | 40.05 | 39.59 | 39.68 | 2,241,745 | -0.38(-0.94%) |
Apr 06, 2010 | 39.62 | 40.07 | 39.48 | 40.05 | 2,522,900 | +0.20(+0.49%) |
Apr 05, 2010 | 39.56 | 39.87 | 39.28 | 39.86 | 2,173,359 | +0.37(+0.94%) |
Apr 01, 2010 | 38.64 | 39.49 | 39.49 | 39.49 | 2,778,640 | +0.96(+2.50%) |
Mar 31, 2010 | 37.91 | 38.68 | 37.86 | 38.53 | 2,683,161 | +0.43(+1.12%) |
Mar 30, 2010 | 38.42 | 38.48 | 37.96 | 38.10 | 2,003,232 | -0.38(-0.98%) |
Mar 29, 2010 | 38.81 | 38.82 | 38.26 | 38.48 | 2,353,697 | -0.11(-0.29%) |
Mar 26, 2010 | 38.92 | 39.04 | 38.46 | 38.59 | 2,318,029 | -0.44(-1.13%) |
Mar 25, 2010 | 38.63 | 39.39 | 38.50 | 39.03 | 2,581,255 | +0.57(+1.49%) |
Mar 24, 2010 | 38.65 | 38.82 | 38.38 | 38.46 | 1,368,655 | -0.44(-1.13%) |
Mar 23, 2010 | 38.99 | 38.99 | 38.54 | 38.90 | 1,354,065 | +0.11(+0.29%) |
Mar 22, 2010 | 38.56 | 38.95 | 38.42 | 38.79 | 1,644,106 | +0.13(+0.32%) |
Mar 19, 2010 | 38.95 | 39.05 | 37.98 | 38.66 | 2,757,524 | -0.12(-0.31%) |
Mar 18, 2010 | 38.97 | 39.02 | 38.53 | 38.78 | 1,793,590 | -0.13(-0.32%) |
Mar 17, 2010 | 38.42 | 39.04 | 38.30 | 38.90 | 2,272,456 | +0.69(+1.81%) |
Mar 16, 2010 | 37.82 | 38.25 | 37.77 | 38.21 | 2,170,522 | +0.38(+1.01%) |
Mar 15, 2010 | 37.71 | 37.92 | 37.50 | 37.83 | 2,777,141 | +0.20(+0.54%) |
Mar 12, 2010 | 37.86 | 38.03 | 37.57 | 37.63 | 2,565,485 | -0.06(-0.15%) |
Mar 11, 2010 | 37.54 | 37.80 | 37.24 | 37.68 | 2,548,509 | +0.01(+0.04%) |
Mar 10, 2010 | 38.17 | 38.34 | 37.44 | 37.67 | 3,599,394 | -0.54(-1.41%) |
Mar 09, 2010 | 38.08 | 38.45 | 37.80 | 38.21 | 1,757,638 | -0.07(-0.18%) |
Mar 08, 2010 | 37.98 | 38.35 | 37.91 | 38.28 | 2,135,828 | +0.20(+0.53%) |
Mar 05, 2010 | 37.53 | 38.08 | 37.30 | 38.07 | 2,035,790 | +0.78(+2.10%) |
Mar 04, 2010 | 37.15 | 37.35 | 37.01 | 37.29 | 1,338,791 | +0.21(+0.56%) |
Mar 03, 2010 | 36.96 | 37.32 | 36.96 | 37.08 | 1,330,770 | +0.03(+0.09%) |
Mar 02, 2010 | 37.10 | 37.26 | 36.89 | 37.05 | 1,835,737 | -0.02(-0.06%) |