Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.43 | 35.96 | 35.21 | 35.43 | 1,317,367 | -0.17(-0.49%) |
May 27, 2010 | 34.95 | 35.60 | 34.51 | 35.60 | 749,371 | +1.50(+4.39%) |
May 26, 2010 | 33.53 | 34.73 | 33.49 | 34.10 | 1,712,361 | +0.84(+2.52%) |
May 25, 2010 | 32.24 | 33.36 | 31.44 | 33.26 | 2,218,767 | -0.08(-0.25%) |
May 24, 2010 | 33.34 | 34.00 | 33.28 | 33.35 | 1,052,964 | -0.24(-0.71%) |
May 21, 2010 | 32.16 | 33.63 | 31.91 | 33.59 | 1,590,090 | +0.74(+2.25%) |
May 20, 2010 | 33.29 | 33.59 | 32.81 | 32.84 | 3,548,247 | -1.36(-3.97%) |
May 19, 2010 | 34.42 | 34.64 | 33.65 | 34.20 | 2,069,800 | -0.33(-0.95%) |
May 18, 2010 | 34.88 | 35.08 | 34.30 | 34.53 | 2,105,926 | +0.21(+0.62%) |
May 17, 2010 | 34.67 | 34.88 | 33.21 | 34.32 | 1,232,991 | -0.23(-0.67%) |
May 14, 2010 | 34.55 | 35.16 | 34.23 | 34.55 | 1,177,908 | -0.93(-2.62%) |
May 13, 2010 | 35.49 | 35.93 | 35.31 | 35.48 | 628,766 | -0.29(-0.81%) |
May 12, 2010 | 34.94 | 35.81 | 34.94 | 35.77 | 969,303 | +1.00(+2.86%) |
May 11, 2010 | 34.93 | 35.39 | 34.76 | 34.77 | 1,386,067 | -0.32(-0.91%) |
May 10, 2010 | 34.57 | 35.14 | 34.43 | 35.09 | 1,685,087 | +2.81(+8.72%) |
May 07, 2010 | 33.26 | 33.26 | 31.52 | 32.28 | 3,328,311 | -1.28(-3.82%) |
May 06, 2010 | 35.25 | 35.84 | 31.66 | 33.56 | 2,676,912 | -2.05(-5.75%) |
May 05, 2010 | 35.87 | 36.25 | 35.35 | 35.61 | 1,228,046 | -0.95(-2.59%) |
May 04, 2010 | 37.30 | 37.39 | 36.19 | 36.56 | 1,482,175 | -1.29(-3.41%) |
May 03, 2010 | 37.85 | 38.13 | 37.49 | 37.85 | 1,352,406 | +0.28(+0.74%) |
Apr 30, 2010 | 38.32 | 38.64 | 37.49 | 37.57 | 1,083,400 | -0.68(-1.79%) |
Apr 29, 2010 | 37.67 | 38.46 | 37.52 | 38.25 | 1,053,854 | +1.03(+2.76%) |
Apr 28, 2010 | 36.79 | 37.59 | 36.29 | 37.22 | 1,597,794 | +0.81(+2.24%) |
Apr 27, 2010 | 36.77 | 37.47 | 36.20 | 36.41 | 2,250,495 | -0.44(-1.21%) |
Apr 26, 2010 | 36.65 | 37.29 | 36.56 | 36.85 | 876,492 | +0.11(+0.29%) |
Apr 23, 2010 | 36.29 | 36.83 | 35.70 | 36.74 | 1,468,230 | +0.61(+1.69%) |
Apr 22, 2010 | 35.78 | 36.32 | 35.73 | 36.14 | 1,596,707 | +0.08(+0.23%) |
Apr 21, 2010 | 36.49 | 36.53 | 35.99 | 36.05 | 946,386 | -0.31(-0.86%) |
Apr 20, 2010 | 36.32 | 36.43 | 36.00 | 36.37 | 447,606 | +0.39(+1.07%) |
Apr 19, 2010 | 35.90 | 36.09 | 35.28 | 35.98 | 548,269 | -0.14(-0.39%) |
Apr 16, 2010 | 36.52 | 36.91 | 36.05 | 36.12 | 799,357 | -0.50(-1.37%) |
Apr 15, 2010 | 36.52 | 36.82 | 36.35 | 36.62 | 592,638 | -0.01(-0.02%) |
Apr 14, 2010 | 35.74 | 36.70 | 35.66 | 36.63 | 820,091 | +1.14(+3.20%) |
Apr 13, 2010 | 35.68 | 35.69 | 35.32 | 35.49 | 746,502 | -0.30(-0.85%) |
Apr 12, 2010 | 36.51 | 36.61 | 35.63 | 35.80 | 552,136 | -0.66(-1.81%) |
Apr 09, 2010 | 36.00 | 36.46 | 35.74 | 36.46 | 404,782 | +0.52(+1.44%) |
Apr 08, 2010 | 35.68 | 35.95 | 35.30 | 35.94 | 378,630 | +0.06(+0.16%) |
Apr 07, 2010 | 35.91 | 36.24 | 35.68 | 35.88 | 656,602 | -0.01(-0.02%) |
Apr 06, 2010 | 35.39 | 35.93 | 35.20 | 35.89 | 775,366 | +0.39(+1.11%) |
Apr 05, 2010 | 35.32 | 35.58 | 35.20 | 35.49 | 567,891 | +0.22(+0.63%) |
Apr 01, 2010 | 35.51 | 35.27 | 35.27 | 35.27 | 694,493 | +0.20(+0.56%) |
Mar 31, 2010 | 34.88 | 36.04 | 34.87 | 35.07 | 1,207,733 | +0.08(+0.24%) |
Mar 30, 2010 | 34.79 | 35.09 | 34.51 | 34.99 | 519,977 | +0.31(+0.90%) |
Mar 29, 2010 | 34.32 | 35.05 | 34.32 | 34.68 | 906,041 | +0.56(+1.64%) |
Mar 26, 2010 | 34.45 | 34.75 | 33.74 | 34.12 | 1,056,157 | -0.30(-0.86%) |
Mar 25, 2010 | 35.32 | 35.49 | 34.39 | 34.42 | 553,114 | -0.56(-1.60%) |
Mar 24, 2010 | 35.41 | 35.48 | 34.88 | 34.98 | 520,970 | -0.57(-1.60%) |
Mar 23, 2010 | 35.52 | 35.69 | 35.10 | 35.54 | 510,944 | +0.12(+0.35%) |
Mar 22, 2010 | 34.53 | 35.54 | 34.39 | 35.42 | 523,789 | +0.67(+1.92%) |
Mar 19, 2010 | 35.39 | 35.47 | 34.70 | 34.75 | 785,359 | -0.50(-1.42%) |
Mar 18, 2010 | 35.13 | 35.38 | 34.93 | 35.26 | 402,829 | +0.02(+0.05%) |
Mar 17, 2010 | 35.20 | 35.38 | 35.11 | 35.24 | 590,194 | +0.19(+0.54%) |
Mar 16, 2010 | 34.89 | 35.15 | 34.80 | 35.05 | 1,124,019 | +0.33(+0.95%) |
Mar 15, 2010 | 34.54 | 34.78 | 34.53 | 34.72 | 923,937 | +0.21(+0.62%) |
Mar 12, 2010 | 34.28 | 34.63 | 34.28 | 34.51 | 1,049,252 | +0.44(+1.30%) |
Mar 11, 2010 | 33.66 | 34.06 | 33.29 | 34.06 | 437,607 | +0.17(+0.51%) |
Mar 10, 2010 | 33.55 | 34.02 | 33.37 | 33.89 | 436,909 | +0.27(+0.80%) |
Mar 09, 2010 | 33.62 | 33.86 | 33.29 | 33.62 | 438,959 | -0.20(-0.61%) |
Mar 08, 2010 | 33.68 | 34.25 | 33.68 | 33.82 | 568,888 | +0.07(+0.19%) |
Mar 05, 2010 | 33.23 | 33.98 | 33.08 | 33.76 | 689,522 | +0.72(+2.18%) |
Mar 04, 2010 | 33.06 | 33.41 | 32.86 | 33.04 | 412,390 | -0.05(-0.15%) |
Mar 03, 2010 | 33.04 | 33.32 | 32.87 | 33.09 | 728,995 | +0.02(+0.05%) |
Mar 02, 2010 | 32.68 | 33.50 | 32.68 | 33.07 | 1,658,240 | +0.73(+2.26%) |