Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.00 | 37.47 | 36.97 | 37.00 | 3,391,443 | -0.49(-1.31%) |
May 27, 2010 | 36.88 | 37.49 | 36.76 | 37.49 | 3,868,208 | +1.04(+2.85%) |
May 26, 2010 | 37.16 | 37.22 | 36.37 | 36.45 | 4,392,508 | -0.21(-0.57%) |
May 25, 2010 | 36.37 | 36.77 | 35.82 | 36.66 | 6,025,594 | -0.33(-0.90%) |
May 24, 2010 | 38.52 | 38.52 | 36.95 | 36.99 | 6,432,953 | -0.59(-1.58%) |
May 21, 2010 | 37.31 | 37.66 | 37.01 | 37.58 | 6,613,897 | -0.02(-0.04%) |
May 20, 2010 | 38.16 | 38.36 | 37.60 | 37.60 | 12,061 | -2.16(-5.43%) |
May 19, 2010 | 39.69 | 40.23 | 39.32 | 39.76 | 4,491,871 | +0.06(+0.15%) |
May 18, 2010 | 40.30 | 40.36 | 39.55 | 39.70 | 3,001,675 | -0.42(-1.05%) |
May 17, 2010 | 39.91 | 40.20 | 39.52 | 40.12 | 2,815,528 | +0.21(+0.53%) |
May 14, 2010 | 39.91 | 40.30 | 39.77 | 39.91 | 3,268,512 | -0.52(-1.28%) |
May 13, 2010 | 40.22 | 40.81 | 40.22 | 40.43 | 4,081,226 | -0.05(-0.13%) |
May 12, 2010 | 38.87 | 40.55 | 38.74 | 40.48 | 6,405,455 | +1.63(+4.18%) |
May 11, 2010 | 38.92 | 38.98 | 38.69 | 38.86 | 2,005,997 | +0.07(+0.17%) |
May 10, 2010 | 38.55 | 38.80 | 38.44 | 38.79 | 2,643,258 | +0.75(+1.98%) |
May 07, 2010 | 38.01 | 38.77 | 37.73 | 38.04 | 2,464,676 | -0.06(-0.16%) |
May 06, 2010 | 39.23 | 39.28 | 36.97 | 38.10 | 3,165,696 | -1.23(-3.14%) |
May 05, 2010 | 39.34 | 39.50 | 39.16 | 39.33 | 2,101,979 | +0.14(+0.35%) |
May 04, 2010 | 39.46 | 39.59 | 39.05 | 39.19 | 1,776,400 | -0.59(-1.49%) |
May 03, 2010 | 40.05 | 40.14 | 39.67 | 39.79 | 3,254,548 | -0.24(-0.60%) |
Apr 30, 2010 | 39.90 | 40.15 | 39.56 | 40.03 | 3,267,700 | +0.04(+0.09%) |
Apr 29, 2010 | 39.63 | 40.77 | 39.22 | 39.99 | 4,501,213 | -0.38(-0.95%) |
Apr 28, 2010 | 40.23 | 40.53 | 39.85 | 40.38 | 4,554,244 | +0.94(+2.39%) |
Apr 27, 2010 | 39.44 | 39.65 | 39.11 | 39.44 | 4,018,179 | -0.19(-0.47%) |
Apr 26, 2010 | 40.03 | 40.08 | 39.61 | 39.62 | 2,501,245 | -0.36(-0.90%) |
Apr 23, 2010 | 39.10 | 39.99 | 38.98 | 39.98 | 3,847,134 | +0.70(+1.78%) |
Apr 22, 2010 | 39.12 | 39.43 | 38.94 | 39.28 | 2,877,404 | -0.19(-0.48%) |
Apr 21, 2010 | 39.69 | 39.79 | 39.25 | 39.47 | 3,003,882 | -0.20(-0.49%) |
Apr 20, 2010 | 39.46 | 39.68 | 39.07 | 39.67 | 2,632,496 | +0.22(+0.55%) |
Apr 19, 2010 | 39.31 | 39.54 | 39.19 | 39.45 | 2,529,545 | -0.15(-0.38%) |
Apr 16, 2010 | 40.16 | 40.41 | 39.51 | 39.60 | 2,306,902 | -0.55(-1.37%) |
Apr 15, 2010 | 40.34 | 40.38 | 40.05 | 40.15 | 2,105,084 | -0.41(-1.00%) |
Apr 14, 2010 | 40.37 | 40.57 | 40.23 | 40.56 | 2,123,317 | +0.37(+0.92%) |
Apr 13, 2010 | 39.83 | 40.27 | 39.80 | 40.19 | 1,986,631 | +0.26(+0.66%) |
Apr 12, 2010 | 40.13 | 40.24 | 39.79 | 39.92 | 1,653,463 | -0.29(-0.73%) |
Apr 09, 2010 | 40.30 | 40.42 | 40.05 | 40.22 | 2,218,359 | +0.11(+0.26%) |
Apr 08, 2010 | 40.14 | 40.23 | 39.89 | 40.11 | 1,878,600 | -0.20(-0.49%) |
Apr 07, 2010 | 39.56 | 40.38 | 39.38 | 40.31 | 2,944,100 | +0.62(+1.57%) |
Apr 06, 2010 | 39.62 | 39.82 | 39.43 | 39.68 | 2,107,189 | +0.16(+0.40%) |
Apr 05, 2010 | 39.47 | 39.92 | 39.19 | 39.53 | 2,251,303 | -0.23(-0.57%) |
Apr 01, 2010 | 39.49 | 39.75 | 39.75 | 39.75 | 1,842,313 | +0.39(+0.99%) |
Mar 31, 2010 | 39.58 | 39.59 | 39.29 | 39.36 | 2,077,060 | -0.23(-0.59%) |
Mar 30, 2010 | 39.71 | 39.80 | 39.57 | 39.59 | 1,435,577 | -0.06(-0.15%) |
Mar 29, 2010 | 39.71 | 39.78 | 39.43 | 39.65 | 1,660,302 | +0.18(+0.46%) |
Mar 26, 2010 | 39.51 | 39.89 | 39.29 | 39.47 | 2,621,621 | +0.07(+0.17%) |
Mar 25, 2010 | 39.83 | 39.83 | 39.39 | 39.41 | 2,280,139 | -0.16(-0.40%) |
Mar 24, 2010 | 39.52 | 39.87 | 39.27 | 39.56 | 2,685,357 | +0.07(+0.17%) |
Mar 23, 2010 | 39.29 | 39.51 | 38.99 | 39.50 | 3,473,096 | +0.27(+0.69%) |
Mar 22, 2010 | 39.21 | 39.32 | 38.89 | 39.23 | 4,608,207 | -0.20(-0.51%) |
Mar 19, 2010 | 38.67 | 39.45 | 38.67 | 39.43 | 5,678,241 | +0.88(+2.29%) |
Mar 18, 2010 | 38.43 | 38.61 | 38.12 | 38.55 | 1,985,365 | +0.01(+0.04%) |
Mar 17, 2010 | 38.49 | 38.93 | 38.37 | 38.53 | 2,769,454 | +0.18(+0.47%) |
Mar 16, 2010 | 38.11 | 38.36 | 37.84 | 38.35 | 1,733,403 | +0.34(+0.89%) |
Mar 15, 2010 | 37.73 | 38.07 | 37.72 | 38.01 | 3,642,053 | +0.46(+1.21%) |
Mar 12, 2010 | 37.70 | 37.82 | 37.45 | 37.56 | 3,157,426 | -0.03(-0.08%) |
Mar 11, 2010 | 37.19 | 37.66 | 37.03 | 37.59 | 4,377,276 | +0.22(+0.60%) |
Mar 10, 2010 | 37.78 | 37.88 | 37.17 | 37.36 | 4,418,646 | -0.37(-0.97%) |
Mar 09, 2010 | 38.56 | 38.57 | 37.57 | 37.73 | 4,231,618 | -1.04(-2.68%) |
Mar 08, 2010 | 38.69 | 38.91 | 38.44 | 38.77 | 1,546,002 | +0.25(+0.64%) |
Mar 05, 2010 | 38.10 | 38.56 | 37.86 | 38.52 | 1,955,034 | +0.48(+1.26%) |
Mar 04, 2010 | 37.95 | 38.15 | 37.54 | 38.04 | 1,599,458 | +0.22(+0.59%) |
Mar 03, 2010 | 37.69 | 38.01 | 37.42 | 37.82 | 1,702,040 | +0.15(+0.40%) |
Mar 02, 2010 | 37.78 | 37.81 | 37.60 | 37.67 | 1,901,141 | -0.06(-0.16%) |