Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.68 | 38.22 | 37.43 | 37.68 | 486,003 | -1.08(-2.78%) |
May 27, 2010 | 37.73 | 38.76 | 37.48 | 38.76 | 697,512 | +2.42(+6.67%) |
May 26, 2010 | 37.03 | 37.39 | 36.09 | 36.34 | 1,075,545 | -0.72(-1.95%) |
May 25, 2010 | 35.86 | 37.25 | 35.79 | 37.06 | 946,254 | -0.31(-0.82%) |
May 24, 2010 | 37.77 | 37.93 | 37.30 | 37.37 | 513,144 | -0.60(-1.57%) |
May 21, 2010 | 35.92 | 38.06 | 35.82 | 37.96 | 1,401,819 | +1.00(+2.70%) |
May 20, 2010 | 37.20 | 37.64 | 36.28 | 36.97 | 1,112,815 | -1.23(-3.21%) |
May 19, 2010 | 37.63 | 38.55 | 37.29 | 38.19 | 1,251,602 | +0.50(+1.31%) |
May 18, 2010 | 38.72 | 39.03 | 37.60 | 37.70 | 127 | -0.41(-1.07%) |
May 17, 2010 | 37.57 | 38.19 | 37.28 | 38.11 | 1,232,763 | +0.58(+1.55%) |
May 14, 2010 | 37.52 | 38.65 | 37.00 | 37.52 | 976,135 | -1.15(-2.97%) |
May 13, 2010 | 38.91 | 39.16 | 38.48 | 38.67 | 365,746 | -0.21(-0.55%) |
May 12, 2010 | 39.15 | 39.26 | 38.59 | 38.88 | 428,649 | +0.21(+0.55%) |
May 11, 2010 | 39.21 | 39.40 | 38.54 | 38.67 | 920,906 | -0.57(-1.44%) |
May 10, 2010 | 39.15 | 39.33 | 38.82 | 39.24 | 1,399,689 | +3.22(+8.93%) |
May 07, 2010 | 36.71 | 37.00 | 35.44 | 36.02 | 1,898,717 | -0.90(-2.43%) |
May 06, 2010 | 36.93 | 37.46 | 33.97 | 36.92 | 4,195 | +0.03(+0.09%) |
May 05, 2010 | 37.43 | 38.09 | 36.89 | 36.89 | 1,646,812 | -0.73(-1.94%) |
May 04, 2010 | 37.73 | 37.95 | 36.85 | 37.62 | 1,188 | -0.67(-1.75%) |
May 03, 2010 | 37.75 | 38.54 | 37.75 | 38.29 | 294,508 | +0.18(+0.47%) |
Apr 30, 2010 | 38.26 | 38.34 | 37.65 | 38.11 | 472,777 | +0.24(+0.62%) |
Apr 29, 2010 | 38.02 | 38.22 | 37.74 | 37.87 | 508,329 | +0.84(+2.27%) |
Apr 28, 2010 | 37.28 | 37.57 | 36.64 | 37.03 | 986,673 | -0.51(-1.36%) |
Apr 27, 2010 | 38.21 | 38.64 | 37.39 | 37.54 | 990,962 | -1.00(-2.59%) |
Apr 26, 2010 | 38.70 | 38.80 | 38.48 | 38.54 | 311,337 | -0.12(-0.30%) |
Apr 23, 2010 | 38.19 | 38.70 | 38.12 | 38.66 | 376,349 | -0.24(-0.61%) |
Apr 22, 2010 | 38.76 | 39.08 | 38.56 | 38.89 | 355,650 | +0.04(+0.10%) |
Apr 21, 2010 | 39.01 | 39.12 | 38.66 | 38.85 | 1,728,447 | -0.43(-1.10%) |
Apr 20, 2010 | 39.34 | 39.44 | 39.08 | 39.29 | 422,739 | +0.51(+1.32%) |
Apr 19, 2010 | 38.72 | 38.97 | 38.55 | 38.77 | 722,509 | -0.39(-0.98%) |
Apr 16, 2010 | 39.19 | 39.44 | 38.75 | 39.16 | 910,892 | -0.65(-1.64%) |
Apr 15, 2010 | 39.58 | 40.00 | 39.43 | 39.81 | 504,882 | -0.66(-1.63%) |
Apr 14, 2010 | 39.96 | 40.69 | 39.95 | 40.47 | 642,827 | +0.05(+0.14%) |
Apr 13, 2010 | 40.65 | 40.69 | 40.24 | 40.42 | 475,331 | -0.76(-1.83%) |
Apr 12, 2010 | 41.10 | 41.39 | 40.99 | 41.17 | 267,916 | +0.31(+0.77%) |
Apr 09, 2010 | 40.27 | 40.91 | 40.26 | 40.86 | 593,664 | +0.61(+1.52%) |
Apr 08, 2010 | 39.76 | 40.29 | 39.63 | 40.25 | 257,225 | +0.26(+0.65%) |
Apr 07, 2010 | 40.05 | 40.28 | 39.92 | 39.99 | 157,049 | -0.23(-0.57%) |
Apr 06, 2010 | 39.88 | 40.25 | 39.84 | 40.21 | 213,650 | +0.24(+0.61%) |
Apr 05, 2010 | 40.63 | 40.63 | 39.91 | 39.97 | 190,291 | -0.02(-0.04%) |
Apr 01, 2010 | 39.86 | 39.99 | 39.99 | 39.99 | 246,915 | +0.31(+0.77%) |
Mar 31, 2010 | 39.44 | 39.79 | 39.33 | 39.68 | 397,240 | -0.24(-0.59%) |
Mar 30, 2010 | 40.14 | 40.17 | 39.59 | 39.91 | 416,397 | +0.05(+0.12%) |
Mar 29, 2010 | 39.75 | 40.14 | 39.74 | 39.87 | 272,390 | +0.29(+0.74%) |
Mar 26, 2010 | 39.59 | 39.80 | 39.38 | 39.58 | 297,532 | +0.12(+0.30%) |
Mar 25, 2010 | 39.76 | 39.95 | 39.44 | 39.46 | 309,155 | -0.39(-0.97%) |
Mar 24, 2010 | 39.73 | 40.11 | 39.55 | 39.84 | 367,006 | -0.99(-2.43%) |
Mar 23, 2010 | 40.70 | 40.95 | 40.43 | 40.84 | 534,727 | +0.20(+0.50%) |
Mar 22, 2010 | 39.77 | 40.77 | 39.77 | 40.63 | 443,900 | +0.17(+0.41%) |
Mar 19, 2010 | 40.74 | 40.75 | 40.27 | 40.47 | 774,330 | -0.16(-0.39%) |
Mar 18, 2010 | 40.65 | 40.77 | 40.25 | 40.62 | 1,371,081 | -0.07(-0.17%) |
Mar 17, 2010 | 40.76 | 40.87 | 40.53 | 40.69 | 834,299 | +0.34(+0.84%) |
Mar 16, 2010 | 40.19 | 40.54 | 40.02 | 40.36 | 777,030 | +1.04(+2.64%) |
Mar 15, 2010 | 39.32 | 39.36 | 39.25 | 39.32 | 323,710 | -0.48(-1.21%) |
Mar 12, 2010 | 40.06 | 40.10 | 39.72 | 39.80 | 201,508 | -0.05(-0.14%) |
Mar 11, 2010 | 39.73 | 39.92 | 39.62 | 39.85 | 324,054 | +0.24(+0.60%) |
Mar 10, 2010 | 39.60 | 39.90 | 39.52 | 39.62 | 1,189,601 | +0.53(+1.35%) |
Mar 09, 2010 | 38.68 | 39.28 | 38.66 | 39.09 | 690,610 | +0.55(+1.43%) |
Mar 08, 2010 | 38.90 | 38.94 | 38.27 | 38.54 | 418,714 | -0.47(-1.21%) |
Mar 05, 2010 | 38.55 | 39.18 | 38.54 | 39.01 | 965,314 | +0.14(+0.36%) |
Mar 04, 2010 | 39.56 | 39.70 | 38.78 | 38.87 | 1,589,397 | -1.56(-3.85%) |
Mar 03, 2010 | 40.52 | 40.87 | 40.38 | 40.43 | 367,182 | +0.42(+1.06%) |
Mar 02, 2010 | 40.12 | 40.17 | 39.67 | 40.00 | 216,618 | +0.01(+0.02%) |