Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.14 | 35.55 | 35.00 | 35.14 | 7,707,778 | -0.18(-0.52%) |
May 27, 2010 | 34.43 | 35.35 | 34.42 | 35.32 | 8,795,420 | +1.23(+3.60%) |
May 26, 2010 | 34.56 | 34.66 | 34.00 | 34.09 | 8,765 | -0.48(-1.38%) |
May 25, 2010 | 33.87 | 34.58 | 33.87 | 34.57 | 9,286,773 | +0.13(+0.37%) |
May 24, 2010 | 34.97 | 35.07 | 34.40 | 34.44 | 7,406,526 | -0.53(-1.50%) |
May 21, 2010 | 34.09 | 34.99 | 34.03 | 34.97 | 11,827,338 | +0.58(+1.67%) |
May 20, 2010 | 34.61 | 35.04 | 34.36 | 34.39 | 41,412 | -1.22(-3.43%) |
May 19, 2010 | 35.33 | 35.78 | 35.09 | 35.61 | 7,380,046 | +0.22(+0.62%) |
May 18, 2010 | 35.78 | 36.07 | 35.29 | 35.39 | 38,013 | -0.21(-0.58%) |
May 17, 2010 | 35.66 | 35.85 | 35.05 | 35.60 | 8,457,228 | +0.00(+0.00%) |
May 14, 2010 | 35.60 | 36.10 | 35.42 | 35.60 | 9,782,879 | -0.04(-0.10%) |
May 13, 2010 | 35.58 | 36.10 | 35.52 | 35.63 | 5,346,297 | +0.09(+0.26%) |
May 12, 2010 | 35.52 | 35.69 | 35.07 | 35.54 | 8,140,683 | +0.18(+0.52%) |
May 11, 2010 | 35.55 | 35.66 | 35.31 | 35.36 | 10,515 | -0.22(-0.62%) |
May 10, 2010 | 35.26 | 35.86 | 35.13 | 35.58 | 8,921,046 | +0.59(+1.68%) |
May 07, 2010 | 35.28 | 35.68 | 34.68 | 34.99 | 11,180,264 | -0.18(-0.53%) |
May 06, 2010 | 35.41 | 36.34 | 34.47 | 35.17 | 1,003,452 | -0.86(-2.38%) |
May 05, 2010 | 36.03 | 36.26 | 35.80 | 36.03 | 5,720,030 | +0.52(+1.45%) |
May 04, 2010 | 35.94 | 36.04 | 35.37 | 35.51 | 8,586,466 | -0.86(-2.36%) |
May 03, 2010 | 36.14 | 36.42 | 36.05 | 36.37 | 5,684,873 | +0.33(+0.93%) |
Apr 30, 2010 | 36.39 | 36.47 | 35.86 | 36.04 | 7,381,751 | -0.48(-1.32%) |
Apr 29, 2010 | 36.45 | 36.52 | 36.01 | 36.52 | 6,909,667 | +0.21(+0.59%) |
Apr 28, 2010 | 35.78 | 36.41 | 35.75 | 36.31 | 9,039,858 | +0.42(+1.17%) |
Apr 27, 2010 | 36.64 | 36.81 | 35.85 | 35.89 | 9,053,245 | -0.99(-2.68%) |
Apr 26, 2010 | 37.79 | 37.91 | 36.83 | 36.88 | 8,901,971 | -1.04(-2.74%) |
Apr 23, 2010 | 37.55 | 38.11 | 37.45 | 37.91 | 7,527,324 | -0.29(-0.76%) |
Apr 22, 2010 | 37.25 | 38.24 | 37.06 | 38.21 | 6,655,992 | +0.70(+1.87%) |
Apr 21, 2010 | 37.64 | 37.73 | 37.22 | 37.50 | 31,369 | -0.26(-0.70%) |
Apr 20, 2010 | 37.93 | 37.98 | 37.49 | 37.76 | 6,069,460 | -0.01(-0.04%) |
Apr 19, 2010 | 36.96 | 37.79 | 36.89 | 37.78 | 6,855,447 | +0.75(+2.01%) |
Apr 16, 2010 | 37.54 | 37.79 | 36.97 | 37.03 | 8,542,789 | -0.53(-1.40%) |
Apr 15, 2010 | 37.54 | 37.62 | 37.16 | 37.56 | 5,260,739 | -0.02(-0.06%) |
Apr 14, 2010 | 37.07 | 37.62 | 37.06 | 37.58 | 4,447,347 | +0.49(+1.32%) |
Apr 13, 2010 | 36.88 | 37.23 | 36.88 | 37.09 | 4,834,408 | +0.14(+0.38%) |
Apr 12, 2010 | 37.32 | 37.42 | 36.88 | 36.95 | 4,512,150 | -0.27(-0.73%) |
Apr 09, 2010 | 37.19 | 37.26 | 37.03 | 37.22 | 4,795,905 | +0.10(+0.27%) |
Apr 08, 2010 | 37.16 | 37.30 | 37.07 | 37.12 | 5,838,538 | -0.17(-0.46%) |
Apr 07, 2010 | 37.30 | 37.78 | 37.13 | 37.29 | 7,928,984 | -0.06(-0.17%) |
Apr 06, 2010 | 37.76 | 37.77 | 37.24 | 37.35 | 9,271,548 | -0.65(-1.70%) |
Apr 05, 2010 | 38.46 | 38.46 | 37.77 | 38.00 | 6,141,299 | -0.30(-0.78%) |
Apr 01, 2010 | 38.52 | 38.30 | 38.30 | 38.30 | 5,244,935 | -0.01(-0.04%) |
Mar 31, 2010 | 38.21 | 38.46 | 38.13 | 38.31 | 4,726,428 | +0.01(+0.02%) |
Mar 30, 2010 | 38.94 | 38.94 | 38.21 | 38.30 | 4,952,363 | -0.59(-1.52%) |
Mar 29, 2010 | 38.70 | 38.94 | 38.60 | 38.89 | 3,723,529 | +0.29(+0.75%) |
Mar 26, 2010 | 38.55 | 38.88 | 38.47 | 38.60 | 4,818,862 | +0.19(+0.50%) |
Mar 25, 2010 | 38.57 | 38.71 | 38.36 | 38.41 | 5,805,740 | +0.01(+0.04%) |
Mar 24, 2010 | 38.25 | 38.54 | 38.14 | 38.40 | 4,530,904 | +0.11(+0.30%) |
Mar 23, 2010 | 38.03 | 38.28 | 37.89 | 38.28 | 4,567,665 | +0.36(+0.96%) |
Mar 22, 2010 | 37.86 | 38.06 | 37.77 | 37.92 | 5,375,016 | -0.05(-0.13%) |
Mar 19, 2010 | 38.06 | 38.07 | 37.49 | 37.97 | 18,583,230 | +0.06(+0.15%) |
Mar 18, 2010 | 37.70 | 38.15 | 37.61 | 37.91 | 5,790,715 | +0.28(+0.74%) |
Mar 17, 2010 | 37.72 | 38.03 | 37.54 | 37.64 | 7,770,406 | +0.10(+0.26%) |
Mar 16, 2010 | 37.46 | 37.61 | 37.29 | 37.54 | 5,809,422 | +0.09(+0.23%) |
Mar 15, 2010 | 37.21 | 37.53 | 37.21 | 37.45 | 6,940,484 | -0.31(-0.81%) |
Mar 12, 2010 | 38.24 | 38.35 | 37.64 | 37.76 | 6,322,384 | -0.33(-0.86%) |
Mar 11, 2010 | 37.56 | 38.11 | 37.50 | 38.08 | 5,752,473 | +0.52(+1.38%) |
Mar 10, 2010 | 38.04 | 38.20 | 37.36 | 37.57 | 8,294,349 | -0.48(-1.27%) |
Mar 09, 2010 | 38.33 | 38.50 | 37.96 | 38.05 | 7,192,976 | -0.16(-0.43%) |
Mar 08, 2010 | 37.96 | 38.35 | 37.94 | 38.21 | 4,427,845 | +0.13(+0.35%) |
Mar 05, 2010 | 38.01 | 38.10 | 37.73 | 38.08 | 6,034,234 | +0.28(+0.73%) |
Mar 04, 2010 | 37.50 | 37.85 | 37.44 | 37.80 | 5,541,037 | +0.30(+0.81%) |
Mar 03, 2010 | 37.72 | 37.92 | 37.50 | 37.50 | 5,514,618 | -0.13(-0.36%) |
Mar 02, 2010 | 37.57 | 37.72 | 37.35 | 37.63 | 5,127,362 | +0.16(+0.43%) |