Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 38.06 | 38.16 | 37.93 | 38.06 | 2,787,742 | +0.06(+0.17%) |
May 27, 2010 | 37.84 | 38.18 | 37.84 | 37.99 | 1,841,829 | +0.52(+1.38%) |
May 26, 2010 | 38.07 | 38.25 | 37.42 | 37.48 | 3,864,729 | -0.45(-1.20%) |
May 25, 2010 | 37.42 | 37.93 | 36.89 | 37.93 | 889 | -0.04(-0.12%) |
May 24, 2010 | 37.83 | 38.32 | 37.78 | 37.98 | 2,815,026 | +0.06(+0.15%) |
May 21, 2010 | 36.65 | 37.96 | 36.63 | 37.92 | 4,035,273 | +0.31(+0.84%) |
May 20, 2010 | 37.29 | 37.60 | 36.78 | 37.60 | 6,875,993 | -0.71(-1.86%) |
May 19, 2010 | 38.42 | 38.53 | 37.90 | 38.31 | 3,479,621 | -0.22(-0.58%) |
May 18, 2010 | 38.83 | 38.89 | 38.42 | 38.54 | 978 | -0.08(-0.21%) |
May 17, 2010 | 38.66 | 38.77 | 38.29 | 38.62 | 2,491,686 | -0.05(-0.13%) |
May 14, 2010 | 38.67 | 38.89 | 38.39 | 38.67 | 2,335,826 | -0.22(-0.58%) |
May 13, 2010 | 39.17 | 39.24 | 38.89 | 38.89 | 2,560,230 | -0.24(-0.62%) |
May 12, 2010 | 38.91 | 39.14 | 38.87 | 39.14 | 2,292,507 | +0.47(+1.22%) |
May 11, 2010 | 38.77 | 39.08 | 38.66 | 38.66 | 3,389,075 | -0.05(-0.12%) |
May 10, 2010 | 38.64 | 38.79 | 38.51 | 38.71 | 3,712,951 | +0.71(+1.87%) |
May 07, 2010 | 37.98 | 38.29 | 37.11 | 38.00 | 5,744,884 | -0.00(-0.01%) |
May 06, 2010 | 38.05 | 38.91 | 35.51 | 38.00 | 14,645,319 | -0.82(-2.10%) |
May 05, 2010 | 39.09 | 39.18 | 38.73 | 38.82 | 5,708,211 | -0.69(-1.75%) |
May 04, 2010 | 39.83 | 39.86 | 39.50 | 39.51 | 444 | -0.41(-1.03%) |
May 03, 2010 | 39.94 | 40.07 | 39.92 | 39.92 | 1,420,657 | -0.00(-0.01%) |
Apr 30, 2010 | 39.73 | 39.98 | 39.73 | 39.92 | 1,813,239 | +0.13(+0.33%) |
Apr 29, 2010 | 39.70 | 39.85 | 39.69 | 39.79 | 1,818,717 | +0.27(+0.69%) |
Apr 28, 2010 | 39.65 | 39.71 | 39.52 | 39.52 | 2,212,379 | +0.03(+0.07%) |
Apr 27, 2010 | 40.00 | 40.07 | 39.46 | 39.49 | 2,733,461 | -0.50(-1.26%) |
Apr 26, 2010 | 39.92 | 40.06 | 39.92 | 40.00 | 985,518 | +0.00(+0.00%) |
Apr 23, 2010 | 39.74 | 40.01 | 39.69 | 40.00 | 1,513,580 | +0.25(+0.63%) |
Apr 22, 2010 | 39.84 | 39.84 | 39.65 | 39.75 | 1,887,449 | -0.11(-0.27%) |
Apr 21, 2010 | 39.90 | 39.93 | 39.78 | 39.86 | 1,238,456 | +0.00(+0.01%) |
Apr 20, 2010 | 39.59 | 40.34 | 39.53 | 39.85 | 2,909,782 | +0.42(+1.08%) |
Apr 19, 2010 | 39.41 | 39.52 | 39.32 | 39.43 | 1,695,515 | -0.08(-0.19%) |
Apr 16, 2010 | 39.81 | 39.90 | 39.34 | 39.50 | 2,987,572 | -0.32(-0.81%) |
Apr 15, 2010 | 39.75 | 39.95 | 39.71 | 39.82 | 2,801,190 | +0.11(+0.27%) |
Apr 14, 2010 | 39.70 | 39.75 | 39.65 | 39.72 | 1,920,551 | +0.11(+0.27%) |
Apr 13, 2010 | 39.58 | 39.66 | 39.58 | 39.61 | 2,603,980 | +0.11(+0.27%) |
Apr 12, 2010 | 39.54 | 39.59 | 39.49 | 39.50 | 992,541 | +0.01(+0.02%) |
Apr 09, 2010 | 39.43 | 39.55 | 39.41 | 39.49 | 1,522,273 | +0.06(+0.15%) |
Apr 08, 2010 | 39.34 | 39.45 | 39.30 | 39.44 | 1,648,169 | +0.07(+0.17%) |
Apr 07, 2010 | 39.26 | 39.40 | 39.25 | 39.37 | 1,923,428 | +0.06(+0.15%) |
Apr 06, 2010 | 39.08 | 39.33 | 39.05 | 39.31 | 1,520,621 | +0.25(+0.65%) |
Apr 05, 2010 | 39.14 | 39.29 | 39.03 | 39.06 | 2,082,864 | -0.02(-0.05%) |
Apr 01, 2010 | 39.23 | 39.07 | 39.07 | 39.07 | 1,731,230 | -0.09(-0.24%) |
Mar 31, 2010 | 39.26 | 39.27 | 38.92 | 39.17 | 2,832,220 | -0.12(-0.32%) |
Mar 30, 2010 | 39.34 | 39.39 | 39.25 | 39.29 | 1,366,167 | -0.04(-0.10%) |
Mar 29, 2010 | 39.33 | 39.34 | 39.32 | 39.33 | 1,232,236 | +0.05(+0.12%) |
Mar 26, 2010 | 39.28 | 39.32 | 39.23 | 39.28 | 2,961,171 | -0.01(-0.03%) |
Mar 25, 2010 | 39.29 | 39.36 | 39.23 | 39.30 | 2,267,800 | +0.09(+0.24%) |
Mar 24, 2010 | 39.22 | 39.27 | 39.16 | 39.20 | 971,827 | -0.02(-0.06%) |
Mar 23, 2010 | 39.24 | 39.27 | 39.15 | 39.23 | 1,577,359 | -0.00(-0.01%) |
Mar 22, 2010 | 38.98 | 39.24 | 38.92 | 39.23 | 1,712,217 | +0.19(+0.48%) |
Mar 19, 2010 | 39.26 | 39.27 | 38.99 | 39.04 | 1,521,781 | -0.20(-0.50%) |
Mar 18, 2010 | 39.22 | 39.29 | 39.19 | 39.24 | 1,437,587 | +0.06(+0.15%) |
Mar 17, 2010 | 39.21 | 39.29 | 39.16 | 39.18 | 2,071,738 | +0.00(+0.00%) |
Mar 16, 2010 | 39.10 | 39.22 | 39.00 | 39.18 | 2,083,014 | +0.13(+0.34%) |
Mar 15, 2010 | 38.98 | 39.07 | 38.97 | 39.05 | 1,063,516 | -0.04(-0.11%) |
Mar 12, 2010 | 39.09 | 39.17 | 39.07 | 39.09 | 1,436,317 | +0.01(+0.02%) |
Mar 11, 2010 | 39.08 | 39.12 | 39.01 | 39.08 | 1,101,999 | -0.04(-0.09%) |
Mar 10, 2010 | 39.01 | 39.14 | 39.00 | 39.12 | 1,444,245 | +0.01(+0.03%) |
Mar 09, 2010 | 38.93 | 39.11 | 38.92 | 39.11 | 1,422,981 | +0.17(+0.43%) |
Mar 08, 2010 | 38.99 | 39.05 | 38.91 | 38.94 | 2,115,974 | +0.01(+0.02%) |
Mar 05, 2010 | 38.82 | 38.93 | 38.69 | 38.93 | 2,201,395 | +0.23(+0.60%) |
Mar 04, 2010 | 38.75 | 38.75 | 38.60 | 38.70 | 1,446,255 | +0.03(+0.08%) |
Mar 03, 2010 | 38.69 | 38.73 | 38.60 | 38.67 | 2,226,228 | +0.04(+0.10%) |
Mar 02, 2010 | 38.51 | 38.65 | 38.42 | 38.63 | 2,914,305 | +0.25(+0.65%) |