Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.23 | 37.10 | 36.03 | 36.23 | 559,441 | -0.64(-1.75%) |
May 27, 2010 | 36.01 | 36.89 | 35.92 | 36.88 | 770,001 | +1.64(+4.64%) |
May 26, 2010 | 35.39 | 35.94 | 35.13 | 35.24 | 964,861 | +0.17(+0.47%) |
May 25, 2010 | 34.01 | 35.20 | 33.87 | 35.08 | 834,608 | +0.09(+0.26%) |
May 24, 2010 | 35.37 | 35.42 | 34.92 | 34.98 | 781,605 | -0.21(-0.60%) |
May 21, 2010 | 33.79 | 35.27 | 33.59 | 35.20 | 1,304,447 | +1.20(+3.54%) |
May 20, 2010 | 34.05 | 34.77 | 33.93 | 33.99 | 851,931 | -0.74(-2.14%) |
May 19, 2010 | 34.65 | 34.94 | 34.23 | 34.73 | 538,415 | +0.06(+0.17%) |
May 18, 2010 | 35.08 | 35.69 | 34.50 | 34.67 | 651 | -0.54(-1.54%) |
May 17, 2010 | 35.08 | 35.35 | 34.37 | 35.22 | 764,864 | +0.05(+0.14%) |
May 14, 2010 | 35.17 | 35.62 | 34.55 | 35.17 | 734,361 | -0.63(-1.75%) |
May 13, 2010 | 35.93 | 36.30 | 35.71 | 35.79 | 632,729 | -0.00(-0.01%) |
May 12, 2010 | 35.51 | 35.84 | 35.43 | 35.80 | 488,010 | -0.01(-0.03%) |
May 11, 2010 | 36.20 | 36.32 | 35.79 | 35.81 | 763,605 | -0.09(-0.26%) |
May 10, 2010 | 35.61 | 35.90 | 35.56 | 35.90 | 966,197 | +1.69(+4.93%) |
May 07, 2010 | 34.15 | 34.82 | 33.34 | 34.21 | 1,207,645 | +0.08(+0.24%) |
May 06, 2010 | 34.74 | 35.00 | 32.31 | 34.13 | 1,073,445 | -0.68(-1.96%) |
May 05, 2010 | 34.88 | 35.30 | 34.67 | 34.81 | 919,031 | -0.50(-1.41%) |
May 04, 2010 | 35.89 | 36.03 | 35.11 | 35.31 | 1,230,174 | -1.56(-4.22%) |
May 03, 2010 | 36.53 | 36.94 | 36.53 | 36.87 | 470,316 | -0.10(-0.27%) |
Apr 30, 2010 | 37.31 | 37.54 | 36.92 | 36.97 | 626,040 | -0.28(-0.75%) |
Apr 29, 2010 | 37.01 | 37.34 | 36.89 | 37.25 | 809,919 | -0.06(-0.15%) |
Apr 28, 2010 | 37.11 | 37.57 | 36.74 | 37.30 | 557,044 | +0.31(+0.83%) |
Apr 27, 2010 | 37.83 | 37.99 | 36.88 | 37.00 | 761,175 | -1.33(-3.47%) |
Apr 26, 2010 | 38.60 | 38.66 | 38.32 | 38.33 | 298,922 | -0.12(-0.32%) |
Apr 23, 2010 | 38.19 | 38.50 | 38.01 | 38.45 | 380,073 | +0.12(+0.30%) |
Apr 22, 2010 | 37.93 | 38.41 | 37.66 | 38.34 | 415,984 | +0.28(+0.74%) |
Apr 21, 2010 | 38.54 | 38.54 | 37.86 | 38.06 | 420,461 | -0.57(-1.48%) |
Apr 20, 2010 | 38.15 | 38.70 | 38.06 | 38.63 | 646,174 | +0.73(+1.93%) |
Apr 19, 2010 | 37.72 | 37.97 | 37.29 | 37.89 | 667,294 | -0.21(-0.56%) |
Apr 16, 2010 | 39.09 | 39.23 | 38.02 | 38.11 | 1,304,204 | -1.63(-4.09%) |
Apr 15, 2010 | 39.42 | 39.86 | 39.32 | 39.73 | 784,247 | -0.53(-1.30%) |
Apr 14, 2010 | 39.81 | 40.39 | 39.81 | 40.26 | 428,739 | +0.14(+0.36%) |
Apr 13, 2010 | 39.82 | 40.21 | 39.72 | 40.11 | 883,409 | +0.99(+2.54%) |
Apr 12, 2010 | 39.01 | 39.31 | 38.96 | 39.12 | 584,378 | -0.43(-1.08%) |
Apr 09, 2010 | 39.11 | 39.55 | 38.78 | 39.55 | 790,860 | +1.13(+2.95%) |
Apr 08, 2010 | 38.18 | 38.50 | 37.95 | 38.41 | 723,565 | -0.24(-0.62%) |
Apr 07, 2010 | 39.16 | 39.17 | 38.51 | 38.65 | 683,324 | -0.87(-2.19%) |
Apr 06, 2010 | 39.13 | 39.66 | 39.13 | 39.52 | 542,438 | -0.12(-0.30%) |
Apr 05, 2010 | 39.21 | 39.87 | 39.18 | 39.64 | 564,906 | +0.48(+1.24%) |
Apr 01, 2010 | 38.84 | 39.16 | 39.16 | 39.16 | 775,925 | +1.28(+3.37%) |
Mar 31, 2010 | 37.73 | 38.01 | 37.59 | 37.88 | 293,770 | +0.10(+0.26%) |
Mar 30, 2010 | 37.60 | 37.85 | 37.46 | 37.78 | 460,829 | +0.08(+0.21%) |
Mar 29, 2010 | 37.72 | 37.95 | 37.58 | 37.71 | 464,789 | -0.22(-0.58%) |
Mar 26, 2010 | 37.58 | 37.95 | 37.39 | 37.93 | 1,143,557 | +1.36(+3.72%) |
Mar 25, 2010 | 37.03 | 37.24 | 36.48 | 36.57 | 706,405 | -0.56(-1.51%) |
Mar 24, 2010 | 37.46 | 37.46 | 36.95 | 37.13 | 451,693 | -0.34(-0.90%) |
Mar 23, 2010 | 37.34 | 37.60 | 36.95 | 37.47 | 572,335 | +0.17(+0.44%) |
Mar 22, 2010 | 36.93 | 37.34 | 36.64 | 37.30 | 421,735 | +0.29(+0.77%) |
Mar 19, 2010 | 37.67 | 37.81 | 37.01 | 37.01 | 488,527 | -0.37(-0.99%) |
Mar 18, 2010 | 37.43 | 37.56 | 37.15 | 37.38 | 318,885 | -0.51(-1.35%) |
Mar 17, 2010 | 37.48 | 38.05 | 37.42 | 37.89 | 487,237 | +0.80(+2.16%) |
Mar 16, 2010 | 36.85 | 37.16 | 36.65 | 37.09 | 319,875 | +0.44(+1.21%) |
Mar 15, 2010 | 36.44 | 36.72 | 36.41 | 36.65 | 313,817 | -0.14(-0.38%) |
Mar 12, 2010 | 36.91 | 36.98 | 36.64 | 36.79 | 329,208 | -0.00(-0.01%) |
Mar 11, 2010 | 36.74 | 36.87 | 36.33 | 36.79 | 569,461 | -0.01(-0.02%) |
Mar 10, 2010 | 36.36 | 36.84 | 36.36 | 36.80 | 976,691 | -0.12(-0.34%) |
Mar 09, 2010 | 36.90 | 37.23 | 36.59 | 36.93 | 371,873 | -0.11(-0.29%) |
Mar 08, 2010 | 36.91 | 37.29 | 36.87 | 37.03 | 359,641 | -0.09(-0.25%) |
Mar 05, 2010 | 36.82 | 37.14 | 36.69 | 37.13 | 524,260 | +0.87(+2.39%) |
Mar 04, 2010 | 36.41 | 36.66 | 35.98 | 36.26 | 621,309 | -0.70(-1.88%) |
Mar 03, 2010 | 36.48 | 37.13 | 36.48 | 36.95 | 964,030 | +0.53(+1.45%) |
Mar 02, 2010 | 36.43 | 36.74 | 36.12 | 36.43 | 797,132 | -0.10(-0.26%) |