Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.57 | 36.78 | 35.60 | 35.75 | 3,169,217 | -0.82(-2.23%) |
May 27, 2010 | 36.06 | 36.73 | 36.02 | 36.57 | 3,006,437 | +1.05(+2.95%) |
May 26, 2010 | 35.97 | 36.52 | 35.36 | 35.52 | 2,264,694 | -0.21(-0.59%) |
May 25, 2010 | 34.91 | 35.83 | 34.83 | 35.73 | 3,702,178 | +0.09(+0.26%) |
May 24, 2010 | 36.72 | 36.76 | 35.63 | 35.64 | 2,507,916 | -0.87(-2.37%) |
May 21, 2010 | 34.66 | 36.62 | 34.65 | 36.50 | 3,838,879 | +1.25(+3.55%) |
May 20, 2010 | 35.74 | 36.31 | 35.24 | 35.25 | 2,457,303 | -1.58(-4.30%) |
May 19, 2010 | 37.09 | 37.59 | 36.47 | 36.83 | 2,248,712 | -0.31(-0.83%) |
May 18, 2010 | 38.09 | 38.23 | 36.94 | 37.14 | 2,616,555 | -0.72(-1.91%) |
May 17, 2010 | 37.35 | 37.95 | 37.16 | 37.87 | 2,239,311 | +0.45(+1.20%) |
May 14, 2010 | 38.00 | 38.11 | 37.23 | 37.42 | 3,608,647 | -0.77(-2.03%) |
May 13, 2010 | 38.75 | 38.99 | 38.16 | 38.19 | 2,035,021 | -0.75(-1.92%) |
May 12, 2010 | 38.49 | 39.00 | 38.11 | 38.94 | 2,905,063 | +0.63(+1.63%) |
May 11, 2010 | 38.58 | 38.75 | 38.10 | 38.31 | 2,897,509 | -0.46(-1.20%) |
May 10, 2010 | 38.53 | 39.05 | 37.54 | 38.77 | 3,645,247 | +2.33(+6.39%) |
May 07, 2010 | 36.21 | 37.36 | 35.89 | 36.45 | 6,451,882 | +0.09(+0.25%) |
May 06, 2010 | 37.90 | 38.11 | 35.13 | 36.35 | 4,097,834 | -1.59(-4.19%) |
May 05, 2010 | 37.92 | 38.51 | 37.48 | 37.94 | 2,200,668 | +0.01(+0.02%) |
May 04, 2010 | 38.35 | 38.54 | 37.72 | 37.94 | 2,604,630 | -0.69(-1.79%) |
May 03, 2010 | 38.38 | 38.87 | 38.37 | 38.63 | 2,301,606 | -0.06(-0.15%) |
Apr 30, 2010 | 39.05 | 39.49 | 38.58 | 38.68 | 3,139,718 | -0.47(-1.20%) |
Apr 29, 2010 | 38.35 | 39.30 | 38.35 | 39.15 | 3,164,002 | +0.90(+2.35%) |
Apr 28, 2010 | 38.45 | 38.73 | 38.00 | 38.25 | 2,144,519 | +0.02(+0.06%) |
Apr 27, 2010 | 38.75 | 39.14 | 38.18 | 38.23 | 3,372,250 | -0.68(-1.75%) |
Apr 26, 2010 | 39.64 | 39.65 | 38.91 | 38.92 | 2,649,696 | -0.70(-1.78%) |
Apr 23, 2010 | 39.03 | 39.68 | 38.78 | 39.62 | 3,171,983 | +0.48(+1.22%) |
Apr 22, 2010 | 38.44 | 39.21 | 37.91 | 39.14 | 4,544,333 | +0.63(+1.64%) |
Apr 21, 2010 | 38.86 | 39.11 | 38.32 | 38.51 | 5,037,332 | -0.45(-1.16%) |
Apr 20, 2010 | 38.86 | 39.41 | 38.52 | 38.96 | 10,729,235 | -2.11(-5.14%) |
Apr 19, 2010 | 40.45 | 41.07 | 40.31 | 41.07 | 2,377,649 | +0.69(+1.71%) |
Apr 16, 2010 | 41.28 | 41.42 | 39.94 | 40.38 | 4,446,252 | -0.89(-2.15%) |
Apr 15, 2010 | 41.28 | 41.49 | 41.10 | 41.27 | 2,974,915 | -0.22(-0.53%) |
Apr 14, 2010 | 41.60 | 41.77 | 40.77 | 41.48 | 4,338,349 | -0.04(-0.10%) |
Apr 13, 2010 | 41.21 | 41.62 | 41.16 | 41.53 | 3,025,755 | +0.18(+0.43%) |
Apr 12, 2010 | 41.03 | 41.40 | 40.89 | 41.35 | 2,426,021 | +0.53(+1.31%) |
Apr 09, 2010 | 40.64 | 41.20 | 40.57 | 40.82 | 2,959,212 | +0.13(+0.33%) |
Apr 08, 2010 | 40.10 | 40.82 | 39.84 | 40.68 | 2,934,397 | +0.64(+1.60%) |
Apr 07, 2010 | 40.26 | 40.41 | 39.95 | 40.04 | 2,221,430 | -0.38(-0.94%) |
Apr 06, 2010 | 39.98 | 40.44 | 39.84 | 40.42 | 2,500,036 | +0.20(+0.49%) |
Apr 05, 2010 | 39.92 | 40.23 | 39.64 | 40.22 | 2,153,663 | +0.37(+0.94%) |
Apr 01, 2010 | 38.99 | 39.85 | 39.85 | 39.85 | 2,753,459 | +0.97(+2.50%) |
Mar 31, 2010 | 38.26 | 39.03 | 38.20 | 38.88 | 2,658,845 | +0.43(+1.12%) |
Mar 30, 2010 | 38.77 | 38.83 | 38.31 | 38.45 | 1,985,078 | -0.38(-0.98%) |
Mar 29, 2010 | 39.16 | 39.18 | 38.61 | 38.83 | 2,332,367 | -0.11(-0.29%) |
Mar 26, 2010 | 39.27 | 39.39 | 38.81 | 38.94 | 2,297,023 | -0.44(-1.13%) |
Mar 25, 2010 | 38.98 | 39.75 | 38.85 | 39.39 | 2,557,863 | +0.58(+1.49%) |
Mar 24, 2010 | 39.00 | 39.18 | 38.73 | 38.81 | 1,356,251 | -0.44(-1.13%) |
Mar 23, 2010 | 39.35 | 39.35 | 38.89 | 39.25 | 1,341,794 | +0.11(+0.29%) |
Mar 22, 2010 | 38.91 | 39.31 | 38.77 | 39.14 | 1,629,207 | +0.13(+0.32%) |
Mar 19, 2010 | 39.31 | 39.41 | 38.33 | 39.01 | 2,732,535 | -0.12(-0.31%) |
Mar 18, 2010 | 39.32 | 39.38 | 38.88 | 39.13 | 1,777,336 | -0.13(-0.32%) |
Mar 17, 2010 | 38.77 | 39.40 | 38.65 | 39.26 | 2,251,863 | +0.70(+1.81%) |
Mar 16, 2010 | 38.17 | 38.60 | 38.11 | 38.56 | 2,150,852 | +0.39(+1.01%) |
Mar 15, 2010 | 38.05 | 38.27 | 37.85 | 38.18 | 2,751,974 | +0.20(+0.54%) |
Mar 12, 2010 | 38.20 | 38.38 | 37.92 | 37.97 | 2,542,236 | -0.06(-0.15%) |
Mar 11, 2010 | 37.89 | 38.15 | 37.59 | 38.03 | 2,525,413 | +0.01(+0.04%) |
Mar 10, 2010 | 38.51 | 38.69 | 37.78 | 38.01 | 3,566,775 | -0.54(-1.41%) |
Mar 09, 2010 | 38.43 | 38.80 | 38.14 | 38.56 | 1,741,710 | -0.07(-0.18%) |
Mar 08, 2010 | 38.32 | 38.70 | 38.25 | 38.63 | 2,116,472 | +0.20(+0.53%) |
Mar 05, 2010 | 37.88 | 38.43 | 37.64 | 38.42 | 2,017,341 | +0.79(+2.10%) |
Mar 04, 2010 | 37.48 | 37.69 | 37.35 | 37.63 | 1,326,658 | +0.21(+0.56%) |
Mar 03, 2010 | 37.30 | 37.66 | 37.30 | 37.42 | 1,318,710 | +0.04(+0.09%) |
Mar 02, 2010 | 37.44 | 37.60 | 37.23 | 37.39 | 1,819,101 | -0.02(-0.06%) |