Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.49 | 36.74 | 35.78 | 36.30 | 1,809,018 | -0.19(-0.52%) |
May 27, 2010 | 36.13 | 36.58 | 35.69 | 36.49 | 2,261,758 | +1.16(+3.28%) |
May 26, 2010 | 36.55 | 37.14 | 35.08 | 35.33 | 4,859,190 | -1.17(-3.21%) |
May 25, 2010 | 35.12 | 36.50 | 34.49 | 36.50 | 3,690,556 | +0.76(+2.13%) |
May 24, 2010 | 35.36 | 36.14 | 34.97 | 35.74 | 3,465,959 | +0.19(+0.53%) |
May 21, 2010 | 34.08 | 35.87 | 33.28 | 35.55 | 3,980,374 | +1.14(+3.31%) |
May 20, 2010 | 34.57 | 35.46 | 34.03 | 34.41 | 2,951,652 | -0.94(-2.66%) |
May 19, 2010 | 34.91 | 35.97 | 34.54 | 35.35 | 3,182,567 | +0.29(+0.83%) |
May 18, 2010 | 36.18 | 36.68 | 34.95 | 35.06 | 2,454,766 | -0.94(-2.61%) |
May 17, 2010 | 35.92 | 36.13 | 34.90 | 36.00 | 3,794,529 | +0.12(+0.33%) |
May 14, 2010 | 36.48 | 36.76 | 35.56 | 35.88 | 3,807,488 | -0.90(-2.45%) |
May 13, 2010 | 38.17 | 38.59 | 36.45 | 36.78 | 7,066,926 | -2.63(-6.67%) |
May 12, 2010 | 39.10 | 39.41 | 38.38 | 39.41 | 3,893,198 | +0.63(+1.62%) |
May 11, 2010 | 38.50 | 39.12 | 37.86 | 38.78 | 5,369,145 | +0.23(+0.60%) |
May 10, 2010 | 37.79 | 38.62 | 36.65 | 38.55 | 6,629,001 | +3.66(+10.49%) |
May 07, 2010 | 35.71 | 36.66 | 34.21 | 34.89 | 6,409,742 | -1.03(-2.87%) |
May 06, 2010 | 37.20 | 37.74 | 33.75 | 35.92 | 5,150,189 | -2.13(-5.60%) |
May 05, 2010 | 38.00 | 38.50 | 37.23 | 38.05 | 3,674,486 | +0.51(+1.36%) |
May 04, 2010 | 37.95 | 38.17 | 37.16 | 37.54 | 3,026,424 | -0.94(-2.44%) |
May 03, 2010 | 37.82 | 38.80 | 37.63 | 38.48 | 3,283,267 | +0.92(+2.45%) |
Apr 30, 2010 | 38.01 | 38.14 | 36.97 | 37.56 | 4,073,230 | -0.59(-1.55%) |
Apr 29, 2010 | 38.25 | 38.56 | 37.67 | 38.15 | 3,163,891 | +0.03(+0.08%) |
Apr 28, 2010 | 39.26 | 39.60 | 38.05 | 38.12 | 3,247,182 | -1.04(-2.66%) |
Apr 27, 2010 | 40.25 | 40.84 | 39.06 | 39.16 | 3,176,634 | -1.40(-3.45%) |
Apr 26, 2010 | 40.44 | 40.77 | 39.84 | 40.56 | 3,143,553 | +0.69(+1.73%) |
Apr 23, 2010 | 40.48 | 40.58 | 39.60 | 39.87 | 2,770,604 | -0.43(-1.07%) |
Apr 22, 2010 | 38.32 | 40.48 | 38.03 | 40.30 | 3,659,149 | +1.88(+4.89%) |
Apr 21, 2010 | 38.05 | 38.62 | 37.89 | 38.42 | 1,772,079 | +0.22(+0.58%) |
Apr 20, 2010 | 38.18 | 38.64 | 37.70 | 38.20 | 2,506,534 | +0.23(+0.61%) |
Apr 19, 2010 | 38.22 | 38.56 | 37.05 | 37.97 | 2,695,038 | -0.44(-1.15%) |
Apr 16, 2010 | 39.42 | 39.47 | 38.24 | 38.41 | 2,665,890 | -0.99(-2.51%) |
Apr 15, 2010 | 39.00 | 39.44 | 39.00 | 39.40 | 2,077,722 | +0.22(+0.56%) |
Apr 14, 2010 | 38.32 | 39.20 | 38.22 | 39.18 | 2,924,824 | +0.86(+2.24%) |
Apr 13, 2010 | 38.07 | 38.39 | 37.73 | 38.32 | 2,806,635 | +0.27(+0.71%) |
Apr 12, 2010 | 38.62 | 38.70 | 37.92 | 38.05 | 2,259,909 | -0.51(-1.32%) |
Apr 09, 2010 | 38.51 | 38.60 | 37.82 | 38.56 | 2,270,482 | +0.27(+0.71%) |
Apr 08, 2010 | 38.24 | 38.52 | 37.54 | 38.29 | 3,726,698 | +0.00(+0.00%) |
Apr 07, 2010 | 39.19 | 39.29 | 38.26 | 38.29 | 3,763,586 | -0.86(-2.20%) |
Apr 06, 2010 | 38.71 | 39.21 | 38.33 | 39.15 | 3,053,616 | +0.24(+0.62%) |
Apr 05, 2010 | 37.85 | 39.00 | 37.78 | 38.91 | 3,044,256 | +1.07(+2.83%) |
Apr 01, 2010 | 38.53 | 37.84 | 37.84 | 37.84 | 4,275,000 | -0.23(-0.60%) |
Mar 31, 2010 | 37.86 | 38.39 | 37.67 | 38.07 | 3,623,381 | -0.06(-0.16%) |
Mar 30, 2010 | 37.37 | 38.29 | 37.29 | 38.13 | 2,862,313 | +0.62(+1.65%) |
Mar 29, 2010 | 38.14 | 38.29 | 37.35 | 37.51 | 1,728,071 | -0.47(-1.24%) |
Mar 26, 2010 | 37.75 | 38.74 | 37.50 | 37.98 | 4,934,867 | +1.13(+3.07%) |
Mar 25, 2010 | 36.51 | 37.32 | 36.35 | 36.85 | 2,998,887 | +0.56(+1.54%) |
Mar 24, 2010 | 36.20 | 36.39 | 35.98 | 36.29 | 2,089,203 | -0.10(-0.27%) |
Mar 23, 2010 | 36.52 | 36.63 | 36.02 | 36.39 | 2,634,291 | -0.05(-0.14%) |
Mar 22, 2010 | 35.66 | 36.75 | 35.59 | 36.44 | 2,897,463 | +0.84(+2.36%) |
Mar 19, 2010 | 36.18 | 36.26 | 35.36 | 35.60 | 3,344,097 | -0.54(-1.49%) |
Mar 18, 2010 | 35.98 | 36.41 | 35.85 | 36.14 | 2,166,533 | +0.10(+0.28%) |
Mar 17, 2010 | 36.32 | 36.65 | 35.84 | 36.04 | 3,087,012 | -0.38(-1.04%) |
Mar 16, 2010 | 36.56 | 36.91 | 36.09 | 36.42 | 2,247,938 | -0.33(-0.90%) |
Mar 15, 2010 | 36.42 | 36.75 | 35.99 | 36.75 | 2,165,465 | +0.26(+0.71%) |
Mar 12, 2010 | 36.64 | 36.64 | 36.16 | 36.49 | 2,007,176 | +0.03(+0.08%) |
Mar 11, 2010 | 36.09 | 36.61 | 35.97 | 36.46 | 2,183,329 | +0.15(+0.41%) |
Mar 10, 2010 | 35.95 | 36.57 | 35.78 | 36.31 | 3,872,690 | +0.47(+1.31%) |
Mar 09, 2010 | 35.26 | 36.01 | 35.14 | 35.84 | 3,690,473 | +0.52(+1.47%) |
Mar 08, 2010 | 35.00 | 35.42 | 34.88 | 35.32 | 4,101,451 | +0.34(+0.97%) |
Mar 05, 2010 | 34.28 | 35.08 | 34.27 | 34.98 | 2,782,126 | +0.64(+1.86%) |
Mar 04, 2010 | 34.44 | 34.75 | 33.95 | 34.34 | 4,534,604 | +0.94(+2.81%) |
Mar 03, 2010 | 33.32 | 33.95 | 33.12 | 33.40 | 3,029,462 | +0.29(+0.88%) |
Mar 02, 2010 | 33.40 | 33.65 | 32.99 | 33.11 | 2,796,913 | -0.07(-0.21%) |