Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.31 | 35.73 | 35.18 | 35.31 | 7,669,773 | -0.19(-0.52%) |
May 27, 2010 | 34.60 | 35.53 | 34.59 | 35.50 | 8,752,052 | +1.23(+3.60%) |
May 26, 2010 | 34.73 | 34.83 | 34.17 | 34.26 | 8,722 | -0.48(-1.38%) |
May 25, 2010 | 34.04 | 34.75 | 34.04 | 34.74 | 9,240,983 | +0.13(+0.37%) |
May 24, 2010 | 35.14 | 35.24 | 34.57 | 34.61 | 7,370,006 | -0.53(-1.50%) |
May 21, 2010 | 34.26 | 35.16 | 34.20 | 35.14 | 11,769,021 | +0.58(+1.67%) |
May 20, 2010 | 34.78 | 35.21 | 34.53 | 34.56 | 41,208 | -1.23(-3.43%) |
May 19, 2010 | 35.50 | 35.95 | 35.27 | 35.79 | 7,343,657 | +0.22(+0.62%) |
May 18, 2010 | 35.95 | 36.25 | 35.47 | 35.57 | 37,826 | -0.21(-0.58%) |
May 17, 2010 | 35.83 | 36.03 | 35.22 | 35.77 | 8,415,528 | +0.00(+0.00%) |
May 14, 2010 | 35.77 | 36.28 | 35.60 | 35.77 | 9,734,642 | -0.04(-0.10%) |
May 13, 2010 | 35.76 | 36.27 | 35.70 | 35.81 | 5,319,936 | +0.09(+0.26%) |
May 12, 2010 | 35.70 | 35.87 | 35.24 | 35.72 | 8,100,544 | +0.19(+0.52%) |
May 11, 2010 | 35.73 | 35.83 | 35.49 | 35.53 | 10,463 | -0.22(-0.62%) |
May 10, 2010 | 35.43 | 36.04 | 35.30 | 35.75 | 8,877,059 | +0.59(+1.68%) |
May 07, 2010 | 35.45 | 35.85 | 34.85 | 35.16 | 11,125,137 | -0.19(-0.53%) |
May 06, 2010 | 35.59 | 36.52 | 34.64 | 35.35 | 998,504 | -0.86(-2.38%) |
May 05, 2010 | 36.21 | 36.44 | 35.97 | 36.21 | 5,691,826 | +0.52(+1.45%) |
May 04, 2010 | 36.12 | 36.22 | 35.55 | 35.69 | 8,544,128 | -0.86(-2.36%) |
May 03, 2010 | 36.32 | 36.60 | 36.23 | 36.55 | 5,656,842 | +0.34(+0.93%) |
Apr 30, 2010 | 36.57 | 36.65 | 36.04 | 36.22 | 7,345,353 | -0.49(-1.32%) |
Apr 29, 2010 | 36.63 | 36.70 | 36.19 | 36.70 | 6,875,598 | +0.21(+0.59%) |
Apr 28, 2010 | 35.96 | 36.59 | 35.93 | 36.49 | 8,995,285 | +0.42(+1.17%) |
Apr 27, 2010 | 36.82 | 37.00 | 36.03 | 36.07 | 9,008,606 | -0.99(-2.68%) |
Apr 26, 2010 | 37.97 | 38.10 | 37.02 | 37.06 | 8,858,078 | -1.04(-2.74%) |
Apr 23, 2010 | 37.74 | 38.30 | 37.64 | 38.10 | 7,490,209 | -0.29(-0.76%) |
Apr 22, 2010 | 37.43 | 38.43 | 37.25 | 38.39 | 6,623,173 | +0.71(+1.87%) |
Apr 21, 2010 | 37.82 | 37.92 | 37.41 | 37.69 | 31,215 | -0.26(-0.70%) |
Apr 20, 2010 | 38.12 | 38.17 | 37.68 | 37.95 | 6,039,533 | -0.01(-0.04%) |
Apr 19, 2010 | 37.15 | 37.97 | 37.07 | 37.97 | 6,821,644 | +0.75(+2.01%) |
Apr 16, 2010 | 37.73 | 37.98 | 37.15 | 37.22 | 8,500,667 | -0.53(-1.40%) |
Apr 15, 2010 | 37.73 | 37.81 | 37.35 | 37.74 | 5,234,800 | -0.02(-0.06%) |
Apr 14, 2010 | 37.25 | 37.80 | 37.25 | 37.77 | 4,425,418 | +0.49(+1.32%) |
Apr 13, 2010 | 37.06 | 37.42 | 37.06 | 37.27 | 4,810,571 | +0.14(+0.38%) |
Apr 12, 2010 | 37.50 | 37.60 | 37.07 | 37.13 | 4,489,902 | -0.27(-0.73%) |
Apr 09, 2010 | 37.37 | 37.45 | 37.22 | 37.40 | 4,772,257 | +0.10(+0.27%) |
Apr 08, 2010 | 37.35 | 37.49 | 37.25 | 37.30 | 5,809,750 | -0.17(-0.46%) |
Apr 07, 2010 | 37.49 | 37.97 | 37.32 | 37.47 | 7,889,888 | -0.06(-0.17%) |
Apr 06, 2010 | 37.94 | 37.96 | 37.42 | 37.54 | 9,225,833 | -0.65(-1.70%) |
Apr 05, 2010 | 38.65 | 38.65 | 37.96 | 38.19 | 6,111,018 | -0.30(-0.78%) |
Apr 01, 2010 | 38.72 | 38.49 | 38.49 | 38.49 | 5,219,074 | -0.01(-0.04%) |
Mar 31, 2010 | 38.40 | 38.65 | 38.32 | 38.50 | 4,703,123 | +0.01(+0.02%) |
Mar 30, 2010 | 39.14 | 39.14 | 38.40 | 38.49 | 4,927,944 | -0.59(-1.52%) |
Mar 29, 2010 | 38.89 | 39.13 | 38.79 | 39.09 | 3,705,169 | +0.29(+0.75%) |
Mar 26, 2010 | 38.74 | 39.07 | 38.66 | 38.79 | 4,795,102 | +0.19(+0.50%) |
Mar 25, 2010 | 38.76 | 38.90 | 38.55 | 38.60 | 5,777,114 | +0.01(+0.04%) |
Mar 24, 2010 | 38.44 | 38.73 | 38.33 | 38.59 | 4,508,563 | +0.11(+0.30%) |
Mar 23, 2010 | 38.22 | 38.47 | 38.08 | 38.47 | 4,545,143 | +0.36(+0.96%) |
Mar 22, 2010 | 38.04 | 38.24 | 37.96 | 38.11 | 5,348,513 | -0.05(-0.13%) |
Mar 19, 2010 | 38.24 | 38.26 | 37.67 | 38.16 | 18,491,602 | +0.06(+0.15%) |
Mar 18, 2010 | 37.89 | 38.34 | 37.80 | 38.10 | 5,762,162 | +0.28(+0.74%) |
Mar 17, 2010 | 37.91 | 38.22 | 37.72 | 37.82 | 7,732,093 | +0.10(+0.26%) |
Mar 16, 2010 | 37.65 | 37.80 | 37.47 | 37.72 | 5,780,777 | +0.09(+0.23%) |
Mar 15, 2010 | 37.40 | 37.72 | 37.40 | 37.64 | 6,906,262 | -0.31(-0.81%) |
Mar 12, 2010 | 38.43 | 38.54 | 37.83 | 37.94 | 6,291,211 | -0.33(-0.86%) |
Mar 11, 2010 | 37.74 | 38.30 | 37.69 | 38.27 | 5,724,109 | +0.52(+1.38%) |
Mar 10, 2010 | 38.23 | 38.39 | 37.55 | 37.75 | 8,253,452 | -0.49(-1.27%) |
Mar 09, 2010 | 38.52 | 38.69 | 38.14 | 38.24 | 7,157,510 | -0.16(-0.43%) |
Mar 08, 2010 | 38.15 | 38.54 | 38.12 | 38.40 | 4,406,013 | +0.14(+0.35%) |
Mar 05, 2010 | 38.20 | 38.29 | 37.92 | 38.27 | 6,004,481 | +0.28(+0.73%) |
Mar 04, 2010 | 37.68 | 38.04 | 37.62 | 37.99 | 5,513,716 | +0.31(+0.81%) |
Mar 03, 2010 | 37.90 | 38.11 | 37.68 | 37.68 | 5,487,427 | -0.13(-0.36%) |
Mar 02, 2010 | 37.76 | 37.91 | 37.54 | 37.82 | 5,102,080 | +0.16(+0.43%) |