Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.58 | 36.79 | 35.62 | 35.76 | 3,168,019 | -0.82(-2.23%) |
May 27, 2010 | 36.07 | 36.74 | 36.03 | 36.58 | 3,005,301 | +1.05(+2.95%) |
May 26, 2010 | 35.98 | 36.53 | 35.38 | 35.53 | 2,263,838 | -0.21(-0.59%) |
May 25, 2010 | 34.93 | 35.85 | 34.84 | 35.74 | 3,700,779 | +0.09(+0.26%) |
May 24, 2010 | 36.73 | 36.77 | 35.64 | 35.65 | 2,506,969 | -0.87(-2.37%) |
May 21, 2010 | 34.67 | 36.64 | 34.66 | 36.52 | 3,837,429 | +1.25(+3.55%) |
May 20, 2010 | 35.75 | 36.33 | 35.26 | 35.26 | 2,456,374 | -1.58(-4.30%) |
May 19, 2010 | 37.10 | 37.60 | 36.49 | 36.85 | 2,247,862 | -0.31(-0.83%) |
May 18, 2010 | 38.11 | 38.24 | 36.95 | 37.16 | 2,615,566 | -0.73(-1.91%) |
May 17, 2010 | 37.37 | 37.97 | 37.18 | 37.88 | 2,238,465 | +0.45(+1.20%) |
May 14, 2010 | 38.02 | 38.12 | 37.24 | 37.43 | 3,607,284 | -0.77(-2.03%) |
May 13, 2010 | 38.77 | 39.01 | 38.18 | 38.21 | 2,034,252 | -0.75(-1.92%) |
May 12, 2010 | 38.51 | 39.02 | 38.12 | 38.95 | 2,903,966 | +0.63(+1.63%) |
May 11, 2010 | 38.59 | 38.77 | 38.12 | 38.32 | 2,896,415 | -0.46(-1.20%) |
May 10, 2010 | 38.54 | 39.06 | 37.55 | 38.79 | 3,643,870 | +2.33(+6.39%) |
May 07, 2010 | 36.22 | 37.37 | 35.90 | 36.46 | 6,449,445 | +0.09(+0.25%) |
May 06, 2010 | 37.92 | 38.12 | 35.14 | 36.37 | 4,096,286 | -1.59(-4.19%) |
May 05, 2010 | 37.94 | 38.53 | 37.49 | 37.96 | 2,199,837 | +0.01(+0.02%) |
May 04, 2010 | 38.36 | 38.56 | 37.73 | 37.95 | 2,603,646 | -0.69(-1.79%) |
May 03, 2010 | 38.40 | 38.89 | 38.38 | 38.64 | 2,300,737 | -0.06(-0.15%) |
Apr 30, 2010 | 39.06 | 39.51 | 38.59 | 38.70 | 3,138,532 | -0.47(-1.20%) |
Apr 29, 2010 | 38.36 | 39.32 | 38.36 | 39.17 | 3,162,807 | +0.90(+2.35%) |
Apr 28, 2010 | 38.47 | 38.74 | 38.02 | 38.27 | 2,143,708 | +0.02(+0.06%) |
Apr 27, 2010 | 38.77 | 39.16 | 38.19 | 38.25 | 3,370,976 | -0.68(-1.75%) |
Apr 26, 2010 | 39.66 | 39.66 | 38.92 | 38.93 | 2,648,696 | -0.70(-1.78%) |
Apr 23, 2010 | 39.04 | 39.69 | 38.80 | 39.63 | 3,170,784 | +0.48(+1.22%) |
Apr 22, 2010 | 38.45 | 39.23 | 37.92 | 39.16 | 4,542,617 | +0.63(+1.64%) |
Apr 21, 2010 | 38.87 | 39.13 | 38.33 | 38.52 | 5,035,429 | -0.45(-1.16%) |
Apr 20, 2010 | 38.87 | 39.42 | 38.54 | 38.97 | 10,725,181 | -2.11(-5.14%) |
Apr 19, 2010 | 40.46 | 41.08 | 40.32 | 41.08 | 2,376,751 | +0.69(+1.71%) |
Apr 16, 2010 | 41.30 | 41.44 | 39.95 | 40.39 | 4,444,572 | -0.89(-2.15%) |
Apr 15, 2010 | 41.30 | 41.51 | 41.11 | 41.28 | 2,973,792 | -0.22(-0.53%) |
Apr 14, 2010 | 41.61 | 41.78 | 40.78 | 41.50 | 4,336,710 | -0.04(-0.10%) |
Apr 13, 2010 | 41.22 | 41.64 | 41.17 | 41.54 | 3,024,612 | +0.18(+0.43%) |
Apr 12, 2010 | 41.05 | 41.41 | 40.91 | 41.37 | 2,425,105 | +0.53(+1.31%) |
Apr 09, 2010 | 40.65 | 41.21 | 40.58 | 40.83 | 2,958,094 | +0.13(+0.33%) |
Apr 08, 2010 | 40.12 | 40.83 | 39.86 | 40.70 | 2,933,289 | +0.64(+1.60%) |
Apr 07, 2010 | 40.27 | 40.43 | 39.96 | 40.06 | 2,220,591 | -0.38(-0.94%) |
Apr 06, 2010 | 40.00 | 40.45 | 39.85 | 40.44 | 2,499,092 | +0.20(+0.49%) |
Apr 05, 2010 | 39.94 | 40.25 | 39.66 | 40.24 | 2,152,849 | +0.37(+0.94%) |
Apr 01, 2010 | 39.01 | 39.87 | 39.87 | 39.87 | 2,752,419 | +0.97(+2.50%) |
Mar 31, 2010 | 38.28 | 39.05 | 38.22 | 38.89 | 2,657,841 | +0.43(+1.12%) |
Mar 30, 2010 | 38.79 | 38.85 | 38.32 | 38.47 | 1,984,329 | -0.38(-0.98%) |
Mar 29, 2010 | 39.18 | 39.19 | 38.62 | 38.85 | 2,331,486 | -0.11(-0.29%) |
Mar 26, 2010 | 39.29 | 39.41 | 38.82 | 38.96 | 2,296,155 | -0.44(-1.13%) |
Mar 25, 2010 | 38.99 | 39.77 | 38.87 | 39.40 | 2,556,897 | +0.58(+1.49%) |
Mar 24, 2010 | 39.01 | 39.19 | 38.75 | 38.82 | 1,355,739 | -0.44(-1.13%) |
Mar 23, 2010 | 39.37 | 39.37 | 38.91 | 39.27 | 1,341,287 | +0.11(+0.29%) |
Mar 22, 2010 | 38.92 | 39.32 | 38.78 | 39.16 | 1,628,591 | +0.13(+0.32%) |
Mar 19, 2010 | 39.32 | 39.42 | 38.35 | 39.03 | 2,731,503 | -0.12(-0.31%) |
Mar 18, 2010 | 39.34 | 39.39 | 38.89 | 39.15 | 1,776,665 | -0.13(-0.32%) |
Mar 17, 2010 | 38.78 | 39.42 | 38.66 | 39.27 | 2,251,012 | +0.70(+1.81%) |
Mar 16, 2010 | 38.18 | 38.61 | 38.13 | 38.58 | 2,150,039 | +0.39(+1.01%) |
Mar 15, 2010 | 38.06 | 38.28 | 37.86 | 38.19 | 2,750,934 | +0.20(+0.54%) |
Mar 12, 2010 | 38.22 | 38.40 | 37.93 | 37.99 | 2,541,275 | -0.06(-0.15%) |
Mar 11, 2010 | 37.90 | 38.16 | 37.60 | 38.04 | 2,524,459 | +0.01(+0.04%) |
Mar 10, 2010 | 38.53 | 38.70 | 37.80 | 38.03 | 3,565,427 | -0.54(-1.41%) |
Mar 09, 2010 | 38.44 | 38.82 | 38.16 | 38.57 | 1,741,052 | -0.07(-0.18%) |
Mar 08, 2010 | 38.34 | 38.71 | 38.27 | 38.64 | 2,115,673 | +0.20(+0.53%) |
Mar 05, 2010 | 37.89 | 38.44 | 37.65 | 38.44 | 2,016,579 | +0.79(+2.10%) |
Mar 04, 2010 | 37.50 | 37.70 | 37.37 | 37.65 | 1,326,157 | +0.21(+0.56%) |
Mar 03, 2010 | 37.31 | 37.67 | 37.31 | 37.44 | 1,318,212 | +0.04(+0.09%) |
Mar 02, 2010 | 37.46 | 37.62 | 37.24 | 37.40 | 1,818,414 | -0.02(-0.06%) |