Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 34.42 | 34.91 | 34.32 | 34.42 | 24,860 | -0.41(-1.17%) |
May 27, 2010 | 34.40 | 34.83 | 34.35 | 34.83 | 43,030 | +1.02(+3.01%) |
May 26, 2010 | 34.36 | 34.61 | 33.76 | 33.81 | 76,336 | -0.24(-0.70%) |
May 25, 2010 | 33.29 | 34.05 | 33.12 | 34.05 | 120,617 | -0.05(-0.15%) |
May 24, 2010 | 34.30 | 34.55 | 34.10 | 34.10 | 51,603 | -0.28(-0.82%) |
May 21, 2010 | 33.40 | 34.50 | 33.33 | 34.38 | 95,158 | +0.37(+1.08%) |
May 20, 2010 | 34.56 | 34.68 | 34.02 | 34.02 | 142,311 | -1.30(-3.68%) |
May 19, 2010 | 35.36 | 35.60 | 34.93 | 35.32 | 64,290 | -0.19(-0.53%) |
May 18, 2010 | 36.25 | 36.32 | 35.44 | 35.50 | 108,615 | -0.47(-1.31%) |
May 17, 2010 | 36.06 | 36.10 | 35.36 | 35.97 | 135,899 | +0.03(+0.07%) |
May 14, 2010 | 35.95 | 36.38 | 35.66 | 35.95 | 96,606 | -0.73(-1.99%) |
May 13, 2010 | 37.03 | 37.22 | 36.65 | 36.68 | 44,426 | -0.42(-1.14%) |
May 12, 2010 | 36.72 | 37.14 | 36.65 | 37.10 | 55,542 | +0.53(+1.45%) |
May 11, 2010 | 36.79 | 36.97 | 36.54 | 36.57 | 102,884 | -0.09(-0.23%) |
May 10, 2010 | 36.42 | 36.66 | 36.30 | 36.66 | 114,223 | +1.51(+4.30%) |
May 07, 2010 | 35.62 | 35.90 | 34.59 | 35.15 | 155,511 | -0.68(-1.88%) |
May 06, 2010 | 36.70 | 36.96 | 29.91 | 35.82 | 111,560 | -1.10(-2.99%) |
May 05, 2010 | 36.92 | 37.15 | 36.75 | 36.92 | 69,101 | -0.22(-0.60%) |
May 04, 2010 | 37.64 | 37.64 | 37.01 | 37.15 | 55,813 | -0.91(-2.40%) |
May 03, 2010 | 37.82 | 38.13 | 37.78 | 38.06 | 22,189 | +0.37(+0.98%) |
Apr 30, 2010 | 38.34 | 38.34 | 37.69 | 37.69 | 28,361 | -0.61(-1.58%) |
Apr 29, 2010 | 38.10 | 38.38 | 38.10 | 38.30 | 23,349 | +0.44(+1.17%) |
Apr 28, 2010 | 37.91 | 37.97 | 37.60 | 37.85 | 89,195 | +0.12(+0.32%) |
Apr 27, 2010 | 38.39 | 38.49 | 37.71 | 37.73 | 68,591 | -0.83(-2.15%) |
Apr 26, 2010 | 38.71 | 38.74 | 38.56 | 38.56 | 29,275 | -0.11(-0.29%) |
Apr 23, 2010 | 38.48 | 38.67 | 38.40 | 38.67 | 85,388 | +0.23(+0.60%) |
Apr 22, 2010 | 38.09 | 38.47 | 37.94 | 38.44 | 43,675 | +0.06(+0.15%) |
Apr 21, 2010 | 38.47 | 38.52 | 38.23 | 38.39 | 29,717 | +0.00(+0.01%) |
Apr 20, 2010 | 38.30 | 38.46 | 38.20 | 38.38 | 49,618 | +0.24(+0.63%) |
Apr 19, 2010 | 37.87 | 38.15 | 37.74 | 38.15 | 36,936 | +0.14(+0.36%) |
Apr 16, 2010 | 38.34 | 38.42 | 37.83 | 38.01 | 53,833 | -0.48(-1.24%) |
Apr 15, 2010 | 38.38 | 38.55 | 38.38 | 38.49 | 91,042 | +0.06(+0.16%) |
Apr 14, 2010 | 38.16 | 38.43 | 38.12 | 38.43 | 52,127 | +0.40(+1.06%) |
Apr 13, 2010 | 37.92 | 38.08 | 37.81 | 38.03 | 27,894 | +0.03(+0.07%) |
Apr 12, 2010 | 37.99 | 38.07 | 37.94 | 38.00 | 25,686 | +0.07(+0.18%) |
Apr 09, 2010 | 37.77 | 37.93 | 37.70 | 37.93 | 32,240 | +0.20(+0.54%) |
Apr 08, 2010 | 37.48 | 37.76 | 37.41 | 37.73 | 17,311 | +0.16(+0.42%) |
Apr 07, 2010 | 37.66 | 37.78 | 37.46 | 37.57 | 38,705 | -0.16(-0.43%) |
Apr 06, 2010 | 37.55 | 37.84 | 37.55 | 37.73 | 27,323 | +0.06(+0.16%) |
Apr 05, 2010 | 37.55 | 37.73 | 37.48 | 37.67 | 65,624 | +0.27(+0.71%) |
Apr 01, 2010 | 37.48 | 37.41 | 37.41 | 37.41 | 37,674 | +0.18(+0.48%) |
Mar 31, 2010 | 37.26 | 37.37 | 37.14 | 37.23 | 26,464 | -0.16(-0.43%) |
Mar 30, 2010 | 37.38 | 37.50 | 37.29 | 37.39 | 21,249 | +0.07(+0.18%) |
Mar 29, 2010 | 37.30 | 37.38 | 37.25 | 37.32 | 22,033 | +0.16(+0.44%) |
Mar 26, 2010 | 37.21 | 37.35 | 37.03 | 37.16 | 51,996 | +0.05(+0.14%) |
Mar 25, 2010 | 37.45 | 37.57 | 37.10 | 37.11 | 92,607 | -0.05(-0.14%) |
Mar 24, 2010 | 37.21 | 37.31 | 37.12 | 37.16 | 26,360 | -0.21(-0.57%) |
Mar 23, 2010 | 37.26 | 37.39 | 37.09 | 37.38 | 64,567 | +0.19(+0.52%) |
Mar 22, 2010 | 36.76 | 37.25 | 36.74 | 37.19 | 68,128 | +0.26(+0.70%) |
Mar 19, 2010 | 37.30 | 37.30 | 36.83 | 36.93 | 25,184 | -0.23(-0.62%) |
Mar 18, 2010 | 37.11 | 37.18 | 37.07 | 37.16 | 23,358 | +0.02(+0.05%) |
Mar 17, 2010 | 37.09 | 37.26 | 37.04 | 37.14 | 31,468 | +0.15(+0.42%) |
Mar 16, 2010 | 36.88 | 36.99 | 36.77 | 36.98 | 15,238 | +0.25(+0.69%) |
Mar 15, 2010 | 36.57 | 36.77 | 36.57 | 36.73 | 43,505 | +0.00(+0.00%) |
Mar 12, 2010 | 36.79 | 36.85 | 36.65 | 36.73 | 27,037 | +0.07(+0.18%) |
Mar 11, 2010 | 36.45 | 36.67 | 36.41 | 36.66 | 24,396 | +0.13(+0.35%) |
Mar 10, 2010 | 36.41 | 36.59 | 36.37 | 36.53 | 42,145 | +0.14(+0.40%) |
Mar 09, 2010 | 36.20 | 36.56 | 36.19 | 36.39 | 27,330 | +0.08(+0.21%) |
Mar 08, 2010 | 36.27 | 36.37 | 36.25 | 36.31 | 26,937 | +0.03(+0.09%) |
Mar 05, 2010 | 36.09 | 36.30 | 36.04 | 36.28 | 33,057 | +0.43(+1.19%) |
Mar 04, 2010 | 35.81 | 35.86 | 35.66 | 35.85 | 24,366 | +0.13(+0.36%) |
Mar 03, 2010 | 35.78 | 35.90 | 35.69 | 35.72 | 21,558 | +0.09(+0.26%) |
Mar 02, 2010 | 35.74 | 35.85 | 35.60 | 35.63 | 39,581 | +0.03(+0.07%) |