Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 34.30 | 34.69 | 34.16 | 34.30 | 379,200 | +0.00(+0.00%) |
May 27, 2010 | 34.12 | 34.40 | 33.86 | 34.30 | 245,055 | +1.20(+3.63%) |
May 26, 2010 | 33.55 | 33.84 | 32.81 | 33.10 | 551,495 | -0.35(-1.05%) |
May 25, 2010 | 32.97 | 33.45 | 32.74 | 33.45 | 601,802 | -0.60(-1.76%) |
May 24, 2010 | 33.60 | 34.24 | 33.60 | 34.05 | 344,052 | -0.12(-0.35%) |
May 21, 2010 | 33.85 | 34.29 | 33.69 | 34.17 | 247,800 | -0.13(-0.38%) |
May 20, 2010 | 34.36 | 35.12 | 34.03 | 34.30 | 785,630 | -1.41(-3.95%) |
May 19, 2010 | 35.48 | 35.85 | 35.00 | 35.71 | 729,245 | +0.21(+0.59%) |
May 18, 2010 | 36.25 | 36.29 | 35.16 | 35.50 | 247,514 | -0.89(-2.45%) |
May 17, 2010 | 36.23 | 36.40 | 35.80 | 36.39 | 151,388 | -0.06(-0.16%) |
May 14, 2010 | 36.89 | 36.95 | 36.05 | 36.45 | 233,240 | -0.63(-1.70%) |
May 13, 2010 | 37.50 | 37.55 | 37.00 | 37.08 | 578,147 | -0.33(-0.88%) |
May 12, 2010 | 37.42 | 37.58 | 37.13 | 37.41 | 339,884 | -0.06(-0.16%) |
May 11, 2010 | 37.55 | 37.68 | 37.26 | 37.47 | 430,877 | +0.48(+1.30%) |
May 10, 2010 | 36.94 | 37.10 | 36.80 | 36.99 | 236,259 | +0.45(+1.23%) |
May 07, 2010 | 36.80 | 36.90 | 35.70 | 36.54 | 306,289 | -0.09(-0.25%) |
May 06, 2010 | 37.55 | 37.77 | 36.00 | 36.63 | 486,275 | -0.55(-1.48%) |
May 05, 2010 | 37.45 | 37.50 | 37.09 | 37.18 | 434,456 | -0.45(-1.20%) |
May 04, 2010 | 37.91 | 38.10 | 37.56 | 37.63 | 290,483 | -0.78(-2.03%) |
May 03, 2010 | 38.45 | 38.67 | 38.32 | 38.41 | 646,274 | -0.99(-2.51%) |
Apr 30, 2010 | 39.50 | 39.63 | 39.15 | 39.40 | 198,021 | +0.00(+0.00%) |
Apr 29, 2010 | 39.49 | 39.60 | 39.28 | 39.40 | 252,571 | +0.42(+1.08%) |
Apr 28, 2010 | 38.92 | 39.30 | 38.60 | 38.98 | 195,346 | +0.19(+0.49%) |
Apr 27, 2010 | 39.88 | 40.00 | 38.75 | 38.79 | 371,742 | -1.31(-3.27%) |
Apr 26, 2010 | 40.29 | 40.32 | 39.87 | 40.10 | 529,524 | -0.20(-0.50%) |
Apr 23, 2010 | 40.00 | 40.37 | 39.95 | 40.30 | 302,766 | +0.00(+0.00%) |
Apr 22, 2010 | 40.20 | 40.39 | 39.85 | 40.30 | 361,405 | -0.55(-1.35%) |
Apr 21, 2010 | 40.90 | 41.02 | 40.75 | 40.85 | 328,521 | -0.35(-0.85%) |
Apr 20, 2010 | 41.46 | 41.55 | 41.07 | 41.20 | 755,329 | -0.10(-0.24%) |
Apr 19, 2010 | 40.90 | 41.39 | 40.90 | 41.30 | 321,978 | +0.02(+0.05%) |
Apr 16, 2010 | 41.51 | 41.55 | 41.15 | 41.28 | 309,428 | -0.67(-1.60%) |
Apr 15, 2010 | 41.62 | 42.10 | 41.62 | 41.95 | 397,728 | +0.75(+1.82%) |
Apr 14, 2010 | 41.05 | 41.25 | 40.90 | 41.20 | 209,174 | +0.32(+0.78%) |
Apr 13, 2010 | 40.95 | 41.00 | 40.70 | 40.88 | 327,600 | -0.04(-0.10%) |
Apr 12, 2010 | 41.00 | 41.06 | 40.81 | 40.92 | 159,732 | +0.16(+0.39%) |
Apr 09, 2010 | 40.24 | 40.91 | 40.24 | 40.76 | 601,148 | +0.71(+1.77%) |
Apr 08, 2010 | 39.70 | 40.14 | 39.65 | 40.05 | 411,568 | +0.90(+2.30%) |
Apr 07, 2010 | 39.47 | 39.49 | 39.11 | 39.15 | 235,998 | -0.40(-1.01%) |
Apr 06, 2010 | 39.45 | 39.55 | 38.35 | 39.55 | 1,725,639 | -0.80(-1.98%) |
Apr 05, 2010 | 40.30 | 40.50 | 40.15 | 40.35 | 188,638 | -0.28(-0.69%) |
Apr 01, 2010 | 40.63 | 40.63 | 40.63 | 0 | +0.11(+0.27%) | |
Mar 31, 2010 | 40.35 | 40.77 | 40.35 | 40.52 | 303,484 | +0.44(+1.10%) |
Mar 30, 2010 | 40.28 | 40.29 | 39.92 | 40.08 | 300,597 | -0.13(-0.32%) |
Mar 29, 2010 | 39.97 | 40.23 | 39.97 | 40.21 | 137,993 | +0.48(+1.21%) |
Mar 26, 2010 | 40.15 | 40.61 | 39.63 | 39.73 | 311,922 | -0.34(-0.85%) |
Mar 25, 2010 | 40.65 | 40.65 | 40.07 | 40.07 | 295,240 | -0.35(-0.87%) |
Mar 24, 2010 | 40.66 | 40.76 | 40.42 | 40.42 | 316,236 | -0.86(-2.08%) |
Mar 23, 2010 | 41.30 | 41.38 | 41.15 | 41.28 | 193,107 | -0.04(-0.10%) |
Mar 22, 2010 | 41.00 | 41.45 | 40.95 | 41.32 | 232,633 | -0.04(-0.10%) |
Mar 19, 2010 | 41.56 | 41.63 | 41.30 | 41.36 | 370,424 | -0.09(-0.22%) |
Mar 18, 2010 | 41.25 | 41.47 | 40.92 | 41.45 | 225,854 | +0.15(+0.36%) |
Mar 17, 2010 | 41.25 | 41.48 | 41.21 | 41.30 | 220,677 | -0.06(-0.15%) |
Mar 16, 2010 | 41.28 | 41.50 | 41.19 | 41.36 | 410,634 | +0.11(+0.27%) |
Mar 15, 2010 | 41.05 | 41.25 | 40.91 | 41.25 | 568,610 | +0.42(+1.03%) |
Mar 12, 2010 | 41.15 | 41.20 | 40.80 | 40.83 | 310,662 | -0.89(-2.13%) |
Mar 11, 2010 | 41.65 | 41.80 | 41.60 | 41.72 | 628,106 | +0.10(+0.24%) |
Mar 10, 2010 | 41.75 | 42.04 | 41.55 | 41.62 | 338,302 | -0.28(-0.67%) |
Mar 09, 2010 | 42.12 | 42.20 | 41.85 | 41.90 | 277,146 | -0.30(-0.71%) |
Mar 08, 2010 | 42.07 | 42.30 | 42.05 | 42.20 | 292,057 | -0.01(-0.02%) |
Mar 05, 2010 | 41.71 | 42.25 | 41.71 | 42.21 | 157,215 | +0.36(+0.86%) |
Mar 04, 2010 | 41.90 | 42.05 | 41.65 | 41.85 | 197,715 | -1.67(-3.85%) |
Mar 03, 2010 | 43.10 | 43.66 | 43.05 | 43.52 | 371,738 | +0.53(+1.24%) |
Mar 02, 2010 | 42.80 | 43.02 | 42.68 | 42.99 | 237,469 | +0.94(+2.24%) |