Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.01 | 37.37 | 36.75 | 37.01 | 2,388,365 | -0.47(-1.25%) |
May 27, 2010 | 37.22 | 37.78 | 37.07 | 37.47 | 2,291,992 | +0.15(+0.40%) |
May 26, 2010 | 37.39 | 38.37 | 37.06 | 37.32 | 4,884,146 | +1.47(+4.09%) |
May 25, 2010 | 34.86 | 35.94 | 34.33 | 35.86 | 3,183,543 | +1.47(+4.26%) |
May 24, 2010 | 34.76 | 35.01 | 34.36 | 34.39 | 1,918,456 | +0.04(+0.10%) |
May 21, 2010 | 33.68 | 34.75 | 33.58 | 34.36 | 3,051,511 | -0.35(-1.02%) |
May 20, 2010 | 34.71 | 35.09 | 34.61 | 34.71 | 1,662 | -1.34(-3.72%) |
May 19, 2010 | 36.14 | 36.67 | 35.14 | 36.05 | 3,013,792 | -1.02(-2.74%) |
May 18, 2010 | 37.14 | 37.72 | 36.83 | 37.07 | 1,132 | -0.43(-1.15%) |
May 17, 2010 | 37.87 | 37.96 | 36.95 | 37.50 | 2,159,919 | -0.42(-1.12%) |
May 14, 2010 | 37.93 | 38.36 | 36.91 | 37.93 | 2,101,434 | +0.17(+0.44%) |
May 13, 2010 | 38.23 | 38.68 | 37.66 | 37.76 | 1,859,236 | -0.85(-2.20%) |
May 12, 2010 | 38.82 | 38.91 | 38.04 | 38.60 | 3,239,904 | +0.42(+1.11%) |
May 11, 2010 | 38.05 | 38.63 | 37.74 | 38.18 | 1,699 | +1.27(+3.44%) |
May 10, 2010 | 36.64 | 36.91 | 36.46 | 36.91 | 2,779,220 | +0.71(+1.95%) |
May 07, 2010 | 36.52 | 37.05 | 35.84 | 36.20 | 4,100,963 | +0.04(+0.12%) |
May 06, 2010 | 36.16 | 36.42 | 34.43 | 36.16 | 113 | +0.05(+0.15%) |
May 05, 2010 | 36.27 | 37.13 | 35.83 | 36.11 | 3,986,920 | -0.65(-1.78%) |
May 04, 2010 | 37.38 | 37.38 | 35.91 | 36.76 | 2,850,411 | -0.31(-0.83%) |
May 03, 2010 | 36.94 | 37.23 | 36.39 | 37.07 | 1,473,022 | +0.11(+0.31%) |
Apr 30, 2010 | 37.34 | 37.47 | 36.80 | 36.95 | 2,656,123 | +0.20(+0.55%) |
Apr 29, 2010 | 36.27 | 37.27 | 36.22 | 36.75 | 2,763,244 | +0.52(+1.44%) |
Apr 28, 2010 | 35.56 | 36.64 | 35.42 | 36.23 | 2,779,263 | +0.53(+1.48%) |
Apr 27, 2010 | 34.80 | 35.97 | 34.79 | 35.70 | 2,558,821 | +0.16(+0.45%) |
Apr 26, 2010 | 35.55 | 35.75 | 35.37 | 35.54 | 1,477,083 | +0.28(+0.80%) |
Apr 23, 2010 | 34.32 | 35.34 | 33.98 | 35.26 | 1,953,949 | +0.83(+2.41%) |
Apr 22, 2010 | 33.87 | 34.46 | 33.56 | 34.43 | 1,979,359 | +0.19(+0.57%) |
Apr 21, 2010 | 34.41 | 34.64 | 33.93 | 34.23 | 2,565,729 | +0.08(+0.23%) |
Apr 20, 2010 | 34.71 | 34.83 | 34.08 | 34.16 | 1,507,539 | -0.12(-0.36%) |
Apr 19, 2010 | 34.11 | 34.50 | 33.89 | 34.28 | 2,298,132 | +0.22(+0.65%) |
Apr 16, 2010 | 34.80 | 34.96 | 33.12 | 34.06 | 3,604,960 | -0.97(-2.77%) |
Apr 15, 2010 | 35.22 | 35.52 | 35.03 | 35.03 | 1,313,588 | -0.47(-1.32%) |
Apr 14, 2010 | 35.64 | 35.67 | 35.13 | 35.50 | 1,196,594 | +0.22(+0.63%) |
Apr 13, 2010 | 35.69 | 35.75 | 34.66 | 35.28 | 1,815,760 | -0.61(-1.70%) |
Apr 12, 2010 | 36.05 | 36.46 | 35.77 | 35.89 | 1,215,386 | -0.49(-1.34%) |
Apr 09, 2010 | 36.27 | 36.68 | 35.98 | 36.37 | 1,435,466 | +0.44(+1.23%) |
Apr 08, 2010 | 35.80 | 36.09 | 35.60 | 35.93 | 1,604,016 | -0.36(-1.00%) |
Apr 07, 2010 | 35.94 | 36.53 | 35.78 | 36.29 | 2,027,069 | +0.66(+1.86%) |
Apr 06, 2010 | 35.42 | 36.01 | 35.31 | 35.63 | 1,201,495 | +0.11(+0.30%) |
Apr 05, 2010 | 35.36 | 35.74 | 34.88 | 35.52 | 1,350,500 | +0.52(+1.49%) |
Apr 01, 2010 | 34.08 | 35.00 | 35.00 | 35.00 | 2,265,744 | +1.50(+4.48%) |
Mar 31, 2010 | 33.29 | 33.63 | 33.15 | 33.50 | 1,280,572 | +0.48(+1.44%) |
Mar 30, 2010 | 33.49 | 33.61 | 32.91 | 33.03 | 1,216,417 | -0.44(-1.32%) |
Mar 29, 2010 | 33.08 | 33.59 | 33.03 | 33.47 | 1,596,850 | +0.54(+1.64%) |
Mar 26, 2010 | 32.48 | 33.11 | 32.22 | 32.93 | 1,975,599 | +1.04(+3.27%) |
Mar 25, 2010 | 32.81 | 32.96 | 31.82 | 31.89 | 2,778,088 | -0.60(-1.85%) |
Mar 24, 2010 | 33.47 | 33.54 | 32.46 | 32.49 | 2,566,358 | -1.60(-4.69%) |
Mar 23, 2010 | 33.77 | 34.26 | 33.42 | 34.08 | 1,152,219 | +0.14(+0.42%) |
Mar 22, 2010 | 33.63 | 33.99 | 33.35 | 33.94 | 1,204,839 | -0.04(-0.10%) |
Mar 19, 2010 | 34.34 | 34.37 | 33.69 | 33.98 | 2,630,952 | -0.39(-1.13%) |
Mar 18, 2010 | 34.28 | 34.66 | 34.05 | 34.37 | 2,174,103 | +0.20(+0.59%) |
Mar 17, 2010 | 34.33 | 34.60 | 34.09 | 34.16 | 1,454,434 | +0.26(+0.75%) |
Mar 16, 2010 | 33.66 | 33.92 | 33.48 | 33.91 | 1,674,020 | +0.71(+2.13%) |
Mar 15, 2010 | 33.00 | 33.26 | 32.99 | 33.20 | 1,351,407 | +0.20(+0.62%) |
Mar 12, 2010 | 33.33 | 33.58 | 32.73 | 33.00 | 1,173,350 | -0.18(-0.53%) |
Mar 11, 2010 | 32.58 | 33.19 | 32.28 | 33.18 | 1,060,840 | +0.31(+0.94%) |
Mar 10, 2010 | 33.16 | 33.63 | 32.47 | 32.87 | 2,014,192 | -0.08(-0.25%) |
Mar 09, 2010 | 32.99 | 33.29 | 32.74 | 32.95 | 2,176,606 | -0.39(-1.16%) |
Mar 08, 2010 | 33.62 | 33.90 | 33.24 | 33.34 | 1,691,940 | -0.39(-1.15%) |
Mar 05, 2010 | 33.05 | 33.80 | 32.99 | 33.73 | 1,444,721 | +0.73(+2.21%) |
Mar 04, 2010 | 33.20 | 33.24 | 32.60 | 32.99 | 1,767,165 | -0.18(-0.56%) |
Mar 03, 2010 | 33.06 | 33.59 | 32.62 | 33.18 | 2,223,117 | +0.62(+1.89%) |
Mar 02, 2010 | 32.29 | 33.09 | 32.00 | 32.56 | 3,220,810 | +0.76(+2.38%) |