Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.25 | 36.46 | 35.29 | 35.44 | 3,196,992 | -0.81(-2.23%) |
May 27, 2010 | 35.75 | 36.41 | 35.70 | 36.25 | 3,032,785 | +1.04(+2.95%) |
May 26, 2010 | 35.65 | 36.20 | 35.06 | 35.21 | 2,284,542 | -0.21(-0.59%) |
May 25, 2010 | 34.61 | 35.52 | 34.52 | 35.42 | 3,734,624 | +0.09(+0.26%) |
May 24, 2010 | 36.40 | 36.44 | 35.32 | 35.33 | 2,529,895 | -0.86(-2.37%) |
May 21, 2010 | 34.36 | 36.30 | 34.35 | 36.19 | 3,872,523 | +1.24(+3.55%) |
May 20, 2010 | 35.42 | 36.00 | 34.94 | 34.94 | 2,478,838 | -1.57(-4.30%) |
May 19, 2010 | 36.76 | 37.26 | 36.16 | 36.51 | 2,268,419 | -0.31(-0.83%) |
May 18, 2010 | 37.76 | 37.89 | 36.62 | 36.82 | 2,639,487 | -0.72(-1.91%) |
May 17, 2010 | 37.03 | 37.62 | 36.84 | 37.54 | 2,258,937 | +0.45(+1.20%) |
May 14, 2010 | 37.67 | 37.78 | 36.90 | 37.09 | 3,640,274 | -0.77(-2.03%) |
May 13, 2010 | 38.42 | 38.65 | 37.83 | 37.86 | 2,052,856 | -0.74(-1.92%) |
May 12, 2010 | 38.16 | 38.66 | 37.78 | 38.60 | 2,930,523 | +0.62(+1.63%) |
May 11, 2010 | 38.24 | 38.42 | 37.77 | 37.98 | 2,922,903 | -0.46(-1.20%) |
May 10, 2010 | 38.19 | 38.71 | 37.21 | 38.44 | 3,677,194 | +2.31(+6.39%) |
May 07, 2010 | 35.89 | 37.04 | 35.58 | 36.13 | 6,508,427 | +0.09(+0.25%) |
May 06, 2010 | 37.57 | 37.78 | 34.82 | 36.04 | 4,133,748 | -1.58(-4.19%) |
May 05, 2010 | 37.59 | 38.18 | 37.15 | 37.61 | 2,219,955 | +0.01(+0.02%) |
May 04, 2010 | 38.01 | 38.21 | 37.39 | 37.61 | 2,627,457 | -0.68(-1.79%) |
May 03, 2010 | 38.05 | 38.54 | 38.03 | 38.29 | 2,321,778 | -0.06(-0.15%) |
Apr 30, 2010 | 38.71 | 39.15 | 38.24 | 38.35 | 3,167,234 | -0.47(-1.20%) |
Apr 29, 2010 | 38.01 | 38.96 | 38.01 | 38.81 | 3,191,731 | +0.89(+2.35%) |
Apr 28, 2010 | 38.12 | 38.39 | 37.67 | 37.92 | 2,163,313 | +0.02(+0.06%) |
Apr 27, 2010 | 38.42 | 38.80 | 37.84 | 37.90 | 3,401,805 | -0.68(-1.75%) |
Apr 26, 2010 | 39.30 | 39.30 | 38.57 | 38.58 | 2,672,919 | -0.70(-1.78%) |
Apr 23, 2010 | 38.69 | 39.33 | 38.44 | 39.27 | 3,199,782 | +0.47(+1.22%) |
Apr 22, 2010 | 38.10 | 38.87 | 37.58 | 38.80 | 4,584,160 | +0.63(+1.64%) |
Apr 21, 2010 | 38.52 | 38.77 | 37.98 | 38.17 | 5,081,480 | -0.45(-1.16%) |
Apr 20, 2010 | 38.52 | 39.07 | 38.19 | 38.62 | 10,823,266 | -2.09(-5.14%) |
Apr 19, 2010 | 40.10 | 40.71 | 39.96 | 40.71 | 2,398,487 | +0.68(+1.71%) |
Apr 16, 2010 | 40.92 | 41.06 | 39.59 | 40.03 | 4,485,219 | -0.88(-2.15%) |
Apr 15, 2010 | 40.92 | 41.13 | 40.74 | 40.91 | 3,000,988 | -0.22(-0.53%) |
Apr 14, 2010 | 41.23 | 41.40 | 40.41 | 41.12 | 4,376,371 | -0.04(-0.10%) |
Apr 13, 2010 | 40.85 | 41.26 | 40.80 | 41.16 | 3,052,273 | +0.17(+0.43%) |
Apr 12, 2010 | 40.68 | 41.04 | 40.54 | 40.99 | 2,447,283 | +0.53(+1.31%) |
Apr 09, 2010 | 40.29 | 40.84 | 40.22 | 40.46 | 2,985,146 | +0.13(+0.33%) |
Apr 08, 2010 | 39.76 | 40.46 | 39.50 | 40.33 | 2,960,115 | +0.63(+1.60%) |
Apr 07, 2010 | 39.91 | 40.06 | 39.60 | 39.69 | 2,240,899 | -0.38(-0.94%) |
Apr 06, 2010 | 39.64 | 40.08 | 39.49 | 40.07 | 2,521,947 | +0.20(+0.49%) |
Apr 05, 2010 | 39.57 | 39.88 | 39.30 | 39.87 | 2,172,538 | +0.37(+0.94%) |
Apr 01, 2010 | 38.65 | 39.51 | 39.51 | 39.51 | 2,777,590 | +0.96(+2.50%) |
Mar 31, 2010 | 37.93 | 38.70 | 37.87 | 38.54 | 2,682,148 | +0.43(+1.12%) |
Mar 30, 2010 | 38.44 | 38.49 | 37.98 | 38.12 | 2,002,476 | -0.38(-0.98%) |
Mar 29, 2010 | 38.82 | 38.84 | 38.27 | 38.49 | 2,352,808 | -0.11(-0.29%) |
Mar 26, 2010 | 38.93 | 39.05 | 38.47 | 38.61 | 2,317,154 | -0.44(-1.13%) |
Mar 25, 2010 | 38.64 | 39.41 | 38.51 | 39.04 | 2,580,280 | +0.57(+1.49%) |
Mar 24, 2010 | 38.66 | 38.84 | 38.40 | 38.47 | 1,368,138 | -0.44(-1.13%) |
Mar 23, 2010 | 39.01 | 39.01 | 38.56 | 38.91 | 1,353,554 | +0.11(+0.29%) |
Mar 22, 2010 | 38.57 | 38.97 | 38.43 | 38.80 | 1,643,485 | +0.13(+0.32%) |
Mar 19, 2010 | 38.97 | 39.07 | 38.00 | 38.67 | 2,756,483 | -0.12(-0.31%) |
Mar 18, 2010 | 38.98 | 39.04 | 38.54 | 38.79 | 1,792,913 | -0.13(-0.32%) |
Mar 17, 2010 | 38.43 | 39.06 | 38.31 | 38.92 | 2,271,598 | +0.69(+1.81%) |
Mar 16, 2010 | 37.84 | 38.26 | 37.78 | 38.23 | 2,169,702 | +0.38(+1.01%) |
Mar 15, 2010 | 37.72 | 37.94 | 37.52 | 37.84 | 2,776,092 | +0.20(+0.54%) |
Mar 12, 2010 | 37.87 | 38.05 | 37.59 | 37.64 | 2,564,516 | -0.06(-0.15%) |
Mar 11, 2010 | 37.56 | 37.81 | 37.26 | 37.70 | 2,547,546 | +0.01(+0.04%) |
Mar 10, 2010 | 38.18 | 38.35 | 37.45 | 37.68 | 3,598,034 | -0.54(-1.40%) |
Mar 09, 2010 | 38.10 | 38.47 | 37.81 | 38.22 | 1,756,974 | -0.07(-0.18%) |
Mar 08, 2010 | 37.99 | 38.36 | 37.92 | 38.29 | 2,135,021 | +0.20(+0.53%) |
Mar 05, 2010 | 37.55 | 38.10 | 37.31 | 38.09 | 2,035,021 | +0.78(+2.10%) |
Mar 04, 2010 | 37.16 | 37.36 | 37.03 | 37.30 | 1,338,285 | +0.21(+0.56%) |
Mar 03, 2010 | 36.97 | 37.33 | 36.97 | 37.10 | 1,330,267 | +0.03(+0.09%) |
Mar 02, 2010 | 37.12 | 37.28 | 36.90 | 37.06 | 1,835,043 | -0.02(-0.06%) |