Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.01 | 37.48 | 36.98 | 37.01 | 3,390,602 | -0.49(-1.30%) |
May 27, 2010 | 36.89 | 37.50 | 36.77 | 37.50 | 3,867,249 | +1.04(+2.85%) |
May 26, 2010 | 37.16 | 37.22 | 36.38 | 36.46 | 4,391,419 | -0.21(-0.57%) |
May 25, 2010 | 36.37 | 36.78 | 35.82 | 36.67 | 6,024,100 | -0.33(-0.90%) |
May 24, 2010 | 38.53 | 38.53 | 36.96 | 37.00 | 6,431,358 | -0.59(-1.58%) |
May 21, 2010 | 37.31 | 37.67 | 37.02 | 37.59 | 6,612,257 | -0.02(-0.04%) |
May 20, 2010 | 38.17 | 38.37 | 37.61 | 37.61 | 12,058 | -2.16(-5.43%) |
May 19, 2010 | 39.70 | 40.24 | 39.32 | 39.77 | 4,490,757 | +0.06(+0.15%) |
May 18, 2010 | 40.31 | 40.37 | 39.56 | 39.71 | 3,000,931 | -0.42(-1.05%) |
May 17, 2010 | 39.92 | 40.21 | 39.53 | 40.13 | 2,814,830 | +0.21(+0.53%) |
May 14, 2010 | 39.92 | 40.31 | 39.78 | 39.92 | 3,267,702 | -0.52(-1.28%) |
May 13, 2010 | 40.23 | 40.82 | 40.23 | 40.44 | 4,080,214 | -0.05(-0.13%) |
May 12, 2010 | 38.88 | 40.56 | 38.75 | 40.49 | 6,403,867 | +1.63(+4.18%) |
May 11, 2010 | 38.93 | 38.99 | 38.70 | 38.87 | 2,005,499 | +0.07(+0.17%) |
May 10, 2010 | 38.56 | 38.81 | 38.45 | 38.80 | 2,642,602 | +0.75(+1.98%) |
May 07, 2010 | 38.02 | 38.78 | 37.74 | 38.05 | 2,464,065 | -0.06(-0.16%) |
May 06, 2010 | 39.24 | 39.29 | 36.98 | 38.11 | 3,164,911 | -1.23(-3.14%) |
May 05, 2010 | 39.35 | 39.51 | 39.17 | 39.34 | 2,101,458 | +0.14(+0.35%) |
May 04, 2010 | 39.47 | 39.60 | 39.06 | 39.20 | 1,775,960 | -0.59(-1.49%) |
May 03, 2010 | 40.05 | 40.15 | 39.68 | 39.80 | 3,253,742 | -0.24(-0.60%) |
Apr 30, 2010 | 39.91 | 40.16 | 39.57 | 40.04 | 3,266,890 | +0.04(+0.09%) |
Apr 29, 2010 | 39.64 | 40.78 | 39.23 | 40.00 | 4,500,097 | -0.38(-0.95%) |
Apr 28, 2010 | 40.24 | 40.54 | 39.86 | 40.39 | 4,553,115 | +0.94(+2.39%) |
Apr 27, 2010 | 39.45 | 39.66 | 39.12 | 39.45 | 4,017,183 | -0.19(-0.47%) |
Apr 26, 2010 | 40.04 | 40.09 | 39.62 | 39.63 | 2,500,625 | -0.36(-0.90%) |
Apr 23, 2010 | 39.11 | 40.00 | 38.99 | 39.99 | 3,846,180 | +0.70(+1.78%) |
Apr 22, 2010 | 39.13 | 39.44 | 38.95 | 39.29 | 2,876,690 | -0.19(-0.48%) |
Apr 21, 2010 | 39.70 | 39.80 | 39.26 | 39.48 | 3,003,137 | -0.20(-0.49%) |
Apr 20, 2010 | 39.47 | 39.69 | 39.08 | 39.68 | 2,631,844 | +0.22(+0.55%) |
Apr 19, 2010 | 39.32 | 39.55 | 39.20 | 39.46 | 2,528,917 | -0.15(-0.38%) |
Apr 16, 2010 | 40.17 | 40.42 | 39.52 | 39.61 | 2,306,330 | -0.55(-1.37%) |
Apr 15, 2010 | 40.35 | 40.39 | 40.06 | 40.16 | 2,104,562 | -0.41(-1.00%) |
Apr 14, 2010 | 40.38 | 40.58 | 40.24 | 40.57 | 2,122,791 | +0.37(+0.92%) |
Apr 13, 2010 | 39.84 | 40.28 | 39.81 | 40.20 | 1,986,139 | +0.26(+0.66%) |
Apr 12, 2010 | 40.14 | 40.25 | 39.80 | 39.93 | 1,653,053 | -0.29(-0.73%) |
Apr 09, 2010 | 40.31 | 40.43 | 40.06 | 40.23 | 2,217,809 | +0.11(+0.26%) |
Apr 08, 2010 | 40.15 | 40.24 | 39.90 | 40.12 | 1,878,134 | -0.20(-0.49%) |
Apr 07, 2010 | 39.57 | 40.39 | 39.39 | 40.32 | 2,943,370 | +0.62(+1.57%) |
Apr 06, 2010 | 39.63 | 39.83 | 39.44 | 39.69 | 2,106,667 | +0.16(+0.40%) |
Apr 05, 2010 | 39.48 | 39.93 | 39.20 | 39.54 | 2,250,745 | -0.23(-0.57%) |
Apr 01, 2010 | 39.50 | 39.76 | 39.76 | 39.76 | 1,841,856 | +0.39(+0.99%) |
Mar 31, 2010 | 39.59 | 39.60 | 39.30 | 39.37 | 2,076,545 | -0.23(-0.59%) |
Mar 30, 2010 | 39.72 | 39.81 | 39.58 | 39.60 | 1,435,221 | -0.06(-0.15%) |
Mar 29, 2010 | 39.72 | 39.79 | 39.44 | 39.66 | 1,659,890 | +0.18(+0.46%) |
Mar 26, 2010 | 39.52 | 39.90 | 39.30 | 39.48 | 2,620,971 | +0.07(+0.17%) |
Mar 25, 2010 | 39.84 | 39.84 | 39.40 | 39.42 | 2,279,574 | -0.16(-0.40%) |
Mar 24, 2010 | 39.53 | 39.88 | 39.28 | 39.57 | 2,684,692 | +0.07(+0.17%) |
Mar 23, 2010 | 39.30 | 39.52 | 39.00 | 39.51 | 3,472,235 | +0.27(+0.69%) |
Mar 22, 2010 | 39.22 | 39.33 | 38.90 | 39.24 | 4,607,065 | -0.20(-0.51%) |
Mar 19, 2010 | 38.68 | 39.46 | 38.68 | 39.44 | 5,676,834 | +0.88(+2.29%) |
Mar 18, 2010 | 38.44 | 38.62 | 38.13 | 38.55 | 1,984,873 | +0.02(+0.04%) |
Mar 17, 2010 | 38.50 | 38.94 | 38.38 | 38.54 | 2,768,767 | +0.18(+0.47%) |
Mar 16, 2010 | 38.12 | 38.37 | 37.85 | 38.36 | 1,732,974 | +0.34(+0.89%) |
Mar 15, 2010 | 37.74 | 38.08 | 37.73 | 38.02 | 3,641,151 | +0.46(+1.22%) |
Mar 12, 2010 | 37.71 | 37.83 | 37.45 | 37.57 | 3,156,643 | -0.03(-0.08%) |
Mar 11, 2010 | 37.20 | 37.67 | 37.04 | 37.60 | 4,376,191 | +0.22(+0.60%) |
Mar 10, 2010 | 37.79 | 37.89 | 37.18 | 37.37 | 4,417,551 | -0.37(-0.97%) |
Mar 09, 2010 | 38.57 | 38.58 | 37.58 | 37.74 | 4,230,569 | -1.04(-2.68%) |
Mar 08, 2010 | 38.70 | 38.92 | 38.45 | 38.78 | 1,545,619 | +0.25(+0.64%) |
Mar 05, 2010 | 38.11 | 38.57 | 37.87 | 38.53 | 1,954,549 | +0.48(+1.26%) |
Mar 04, 2010 | 37.96 | 38.16 | 37.54 | 38.05 | 1,599,062 | +0.22(+0.59%) |
Mar 03, 2010 | 37.70 | 38.02 | 37.42 | 37.83 | 1,701,618 | +0.15(+0.40%) |
Mar 02, 2010 | 37.79 | 37.82 | 37.61 | 37.68 | 1,900,669 | -0.06(-0.16%) |