Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.33 | 36.20 | 34.88 | 35.33 | 899,982 | -0.68(-1.88%) |
May 27, 2010 | 35.01 | 36.03 | 34.98 | 36.00 | 1,405,727 | +2.14(+6.33%) |
May 26, 2010 | 34.28 | 35.37 | 33.62 | 33.86 | 1,540,601 | -0.15(-0.43%) |
May 25, 2010 | 32.07 | 34.09 | 31.74 | 34.01 | 2,044,580 | +0.71(+2.14%) |
May 24, 2010 | 33.57 | 34.51 | 33.27 | 33.29 | 1,420,817 | -0.55(-1.61%) |
May 21, 2010 | 31.70 | 34.55 | 31.70 | 33.84 | 1,704,066 | +1.45(+4.48%) |
May 20, 2010 | 32.55 | 33.62 | 32.36 | 32.39 | 1,409,880 | -2.28(-6.58%) |
May 19, 2010 | 34.31 | 35.30 | 33.72 | 34.67 | 1,523,225 | +0.12(+0.36%) |
May 18, 2010 | 35.94 | 36.40 | 34.45 | 34.55 | 937,797 | -0.63(-1.79%) |
May 17, 2010 | 35.99 | 36.00 | 33.95 | 35.18 | 1,023,849 | -0.61(-1.70%) |
May 14, 2010 | 35.78 | 36.46 | 34.82 | 35.78 | 1,417,766 | -1.11(-3.00%) |
May 13, 2010 | 36.93 | 38.04 | 36.66 | 36.89 | 1,123,376 | -0.25(-0.66%) |
May 12, 2010 | 36.76 | 37.39 | 36.49 | 37.13 | 1,389,045 | +0.67(+1.83%) |
May 11, 2010 | 37.13 | 37.26 | 36.38 | 36.47 | 1,404,953 | -0.40(-1.08%) |
May 10, 2010 | 36.71 | 37.00 | 36.58 | 36.86 | 1,449,549 | +2.25(+6.50%) |
May 07, 2010 | 35.31 | 36.08 | 33.95 | 34.61 | 2,170,668 | -0.91(-2.57%) |
May 06, 2010 | 35.52 | 37.54 | 33.27 | 35.53 | 260 | -1.44(-3.88%) |
May 05, 2010 | 37.15 | 37.89 | 35.78 | 36.96 | 2,972,565 | -0.94(-2.47%) |
May 04, 2010 | 37.62 | 38.20 | 37.26 | 37.90 | 2,000,347 | -0.71(-1.85%) |
May 03, 2010 | 37.74 | 38.68 | 37.46 | 38.62 | 1,465,817 | +1.14(+3.03%) |
Apr 30, 2010 | 38.74 | 38.87 | 37.45 | 37.48 | 1,189,957 | -1.24(-3.21%) |
Apr 29, 2010 | 38.64 | 38.95 | 38.02 | 38.72 | 1,474,473 | +0.58(+1.51%) |
Apr 28, 2010 | 38.12 | 38.57 | 37.66 | 38.15 | 2,556,397 | +0.32(+0.85%) |
Apr 27, 2010 | 39.83 | 39.95 | 37.72 | 37.82 | 2,227,218 | -2.37(-5.90%) |
Apr 26, 2010 | 39.53 | 40.76 | 39.53 | 40.20 | 2,227,218 | +0.57(+1.43%) |
Apr 23, 2010 | 38.99 | 39.69 | 38.65 | 39.63 | 1,977,045 | +0.70(+1.80%) |
Apr 22, 2010 | 38.15 | 39.28 | 36.86 | 38.93 | 4,802,468 | -2.20(-5.36%) |
Apr 21, 2010 | 40.87 | 41.30 | 40.04 | 41.13 | 1,188,932 | +0.39(+0.96%) |
Apr 20, 2010 | 39.79 | 41.27 | 39.72 | 40.74 | 1,538,956 | +1.13(+2.85%) |
Apr 19, 2010 | 39.71 | 39.97 | 39.04 | 39.61 | 1,016,361 | -0.36(-0.90%) |
Apr 16, 2010 | 40.19 | 40.75 | 39.41 | 39.97 | 724,305 | -0.52(-1.29%) |
Apr 15, 2010 | 41.16 | 41.46 | 40.46 | 40.50 | 687,292 | -0.67(-1.62%) |
Apr 14, 2010 | 41.07 | 41.30 | 40.35 | 41.16 | 825,462 | +0.63(+1.55%) |
Apr 13, 2010 | 40.19 | 40.82 | 39.98 | 40.53 | 794,777 | +0.25(+0.61%) |
Apr 12, 2010 | 41.39 | 41.39 | 40.05 | 40.29 | 745,480 | -0.87(-2.11%) |
Apr 09, 2010 | 40.67 | 41.29 | 40.53 | 41.16 | 1,540,650 | +0.68(+1.67%) |
Apr 08, 2010 | 40.32 | 40.54 | 39.54 | 40.48 | 1,004,318 | -0.18(-0.45%) |
Apr 07, 2010 | 41.25 | 41.25 | 40.31 | 40.67 | 1,389,685 | -0.53(-1.29%) |
Apr 06, 2010 | 42.00 | 42.00 | 41.02 | 41.20 | 2,543,550 | -1.21(-2.86%) |
Apr 05, 2010 | 42.16 | 42.59 | 40.93 | 42.41 | 4,131,002 | +3.27(+8.36%) |
Apr 01, 2010 | 38.42 | 39.14 | 39.14 | 39.14 | 910,202 | +1.34(+3.53%) |
Mar 31, 2010 | 37.80 | 38.39 | 37.73 | 37.80 | 607,004 | -0.13(-0.34%) |
Mar 30, 2010 | 38.65 | 38.74 | 37.62 | 37.93 | 1,280,411 | -0.81(-2.10%) |
Mar 29, 2010 | 37.19 | 38.85 | 37.19 | 38.75 | 1,442,588 | +1.77(+4.78%) |
Mar 26, 2010 | 36.60 | 37.78 | 36.54 | 36.98 | 686,088 | +0.60(+1.65%) |
Mar 25, 2010 | 37.53 | 37.78 | 36.27 | 36.38 | 715,319 | -0.79(-2.13%) |
Mar 24, 2010 | 37.47 | 37.64 | 36.94 | 37.17 | 583,288 | -0.64(-1.71%) |
Mar 23, 2010 | 36.90 | 37.86 | 36.77 | 37.82 | 854,256 | +1.07(+2.93%) |
Mar 22, 2010 | 34.89 | 36.94 | 34.77 | 36.74 | 1,222,329 | +1.45(+4.11%) |
Mar 19, 2010 | 36.29 | 36.47 | 35.14 | 35.29 | 1,224,195 | -0.91(-2.50%) |
Mar 18, 2010 | 37.05 | 37.28 | 36.18 | 36.20 | 773,871 | -1.01(-2.72%) |
Mar 17, 2010 | 37.38 | 37.64 | 37.09 | 37.21 | 1,059,614 | +0.08(+0.23%) |
Mar 16, 2010 | 36.36 | 37.27 | 36.33 | 37.13 | 728,255 | +0.86(+2.37%) |
Mar 15, 2010 | 35.97 | 36.37 | 35.84 | 36.27 | 683,395 | -0.15(-0.40%) |
Mar 12, 2010 | 36.50 | 36.73 | 36.06 | 36.41 | 684,567 | +0.05(+0.13%) |
Mar 11, 2010 | 36.00 | 36.60 | 35.61 | 36.37 | 612,357 | +0.04(+0.11%) |
Mar 10, 2010 | 36.10 | 36.73 | 35.83 | 36.33 | 957,250 | +0.24(+0.66%) |
Mar 09, 2010 | 36.01 | 36.59 | 35.77 | 36.09 | 575,646 | -0.24(-0.66%) |
Mar 08, 2010 | 36.32 | 36.52 | 35.92 | 36.33 | 567,714 | +0.06(+0.17%) |
Mar 05, 2010 | 36.07 | 36.38 | 35.97 | 36.27 | 731,744 | +0.61(+1.70%) |
Mar 04, 2010 | 35.76 | 36.09 | 35.30 | 35.66 | 1,482,740 | +0.31(+0.89%) |
Mar 03, 2010 | 35.48 | 36.05 | 35.24 | 35.34 | 1,625,125 | -0.02(-0.07%) |
Mar 02, 2010 | 35.09 | 35.63 | 34.79 | 35.37 | 1,170,679 | +0.50(+1.43%) |