Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.44 | 35.98 | 35.23 | 35.44 | 1,316,855 | -0.17(-0.49%) |
May 27, 2010 | 34.96 | 35.61 | 34.52 | 35.61 | 749,079 | +1.50(+4.39%) |
May 26, 2010 | 33.54 | 34.74 | 33.51 | 34.12 | 1,711,695 | +0.84(+2.52%) |
May 25, 2010 | 32.25 | 33.38 | 31.45 | 33.28 | 2,217,904 | -0.08(-0.25%) |
May 24, 2010 | 33.35 | 34.02 | 33.29 | 33.36 | 1,052,555 | -0.24(-0.71%) |
May 21, 2010 | 32.17 | 33.65 | 31.92 | 33.60 | 1,589,472 | +0.74(+2.25%) |
May 20, 2010 | 33.30 | 33.60 | 32.82 | 32.86 | 3,546,867 | -1.36(-3.97%) |
May 19, 2010 | 34.44 | 34.66 | 33.66 | 34.22 | 2,068,995 | -0.33(-0.95%) |
May 18, 2010 | 34.89 | 35.10 | 34.31 | 34.54 | 2,105,107 | +0.21(+0.62%) |
May 17, 2010 | 34.68 | 34.89 | 33.23 | 34.33 | 1,232,512 | -0.23(-0.67%) |
May 14, 2010 | 34.56 | 35.17 | 34.25 | 34.56 | 1,177,450 | -0.93(-2.62%) |
May 13, 2010 | 35.50 | 35.94 | 35.33 | 35.49 | 628,522 | -0.29(-0.81%) |
May 12, 2010 | 34.96 | 35.82 | 34.96 | 35.78 | 968,926 | +1.00(+2.86%) |
May 11, 2010 | 34.94 | 35.40 | 34.78 | 34.78 | 1,385,528 | -0.32(-0.91%) |
May 10, 2010 | 34.59 | 35.15 | 34.45 | 35.10 | 1,684,431 | +2.81(+8.72%) |
May 07, 2010 | 33.28 | 33.28 | 31.53 | 32.29 | 3,327,017 | -1.28(-3.82%) |
May 06, 2010 | 35.26 | 35.85 | 31.67 | 33.57 | 2,675,871 | -2.05(-5.75%) |
May 05, 2010 | 35.89 | 36.26 | 35.37 | 35.62 | 1,227,568 | -0.95(-2.59%) |
May 04, 2010 | 37.31 | 37.41 | 36.21 | 36.57 | 1,481,599 | -1.29(-3.41%) |
May 03, 2010 | 37.86 | 38.14 | 37.51 | 37.86 | 1,351,880 | +0.28(+0.74%) |
Apr 30, 2010 | 38.33 | 38.66 | 37.51 | 37.58 | 1,082,978 | -0.68(-1.79%) |
Apr 29, 2010 | 37.68 | 38.48 | 37.53 | 38.26 | 1,053,444 | +1.03(+2.76%) |
Apr 28, 2010 | 36.81 | 37.61 | 36.31 | 37.24 | 1,597,172 | +0.81(+2.24%) |
Apr 27, 2010 | 36.78 | 37.48 | 36.22 | 36.42 | 2,249,620 | -0.44(-1.21%) |
Apr 26, 2010 | 36.67 | 37.30 | 36.57 | 36.87 | 876,151 | +0.11(+0.29%) |
Apr 23, 2010 | 36.31 | 36.85 | 35.71 | 36.76 | 1,467,658 | +0.61(+1.68%) |
Apr 22, 2010 | 35.80 | 36.33 | 35.75 | 36.15 | 1,596,086 | +0.08(+0.23%) |
Apr 21, 2010 | 36.50 | 36.54 | 36.00 | 36.07 | 946,018 | -0.31(-0.86%) |
Apr 20, 2010 | 36.33 | 36.45 | 36.01 | 36.38 | 447,432 | +0.39(+1.07%) |
Apr 19, 2010 | 35.91 | 36.10 | 35.29 | 35.99 | 548,056 | -0.14(-0.39%) |
Apr 16, 2010 | 36.54 | 36.92 | 36.07 | 36.13 | 799,046 | -0.50(-1.37%) |
Apr 15, 2010 | 36.54 | 36.83 | 36.36 | 36.64 | 592,407 | -0.01(-0.02%) |
Apr 14, 2010 | 35.75 | 36.72 | 35.67 | 36.64 | 819,772 | +1.14(+3.20%) |
Apr 13, 2010 | 35.70 | 35.71 | 35.33 | 35.51 | 746,212 | -0.30(-0.85%) |
Apr 12, 2010 | 36.52 | 36.63 | 35.65 | 35.81 | 551,922 | -0.66(-1.81%) |
Apr 09, 2010 | 36.02 | 36.47 | 35.75 | 36.47 | 404,625 | +0.52(+1.44%) |
Apr 08, 2010 | 35.70 | 35.97 | 35.31 | 35.95 | 378,482 | +0.06(+0.16%) |
Apr 07, 2010 | 35.93 | 36.26 | 35.70 | 35.89 | 656,347 | -0.01(-0.02%) |
Apr 06, 2010 | 35.40 | 35.94 | 35.21 | 35.90 | 775,064 | +0.40(+1.11%) |
Apr 05, 2010 | 35.33 | 35.59 | 35.21 | 35.51 | 567,670 | +0.22(+0.63%) |
Apr 01, 2010 | 35.52 | 35.29 | 35.29 | 35.29 | 694,223 | +0.20(+0.56%) |
Mar 31, 2010 | 34.90 | 36.05 | 34.88 | 35.09 | 1,207,263 | +0.08(+0.24%) |
Mar 30, 2010 | 34.81 | 35.10 | 34.52 | 35.01 | 519,775 | +0.31(+0.90%) |
Mar 29, 2010 | 34.33 | 35.06 | 34.33 | 34.69 | 905,689 | +0.56(+1.64%) |
Mar 26, 2010 | 34.46 | 34.77 | 33.75 | 34.13 | 1,055,746 | -0.30(-0.86%) |
Mar 25, 2010 | 35.33 | 35.51 | 34.40 | 34.43 | 552,898 | -0.56(-1.60%) |
Mar 24, 2010 | 35.43 | 35.49 | 34.90 | 34.99 | 520,768 | -0.57(-1.60%) |
Mar 23, 2010 | 35.53 | 35.71 | 35.11 | 35.56 | 510,746 | +0.12(+0.35%) |
Mar 22, 2010 | 34.54 | 35.56 | 34.40 | 35.43 | 523,585 | +0.67(+1.92%) |
Mar 19, 2010 | 35.40 | 35.48 | 34.71 | 34.77 | 785,054 | -0.50(-1.42%) |
Mar 18, 2010 | 35.15 | 35.39 | 34.94 | 35.27 | 402,672 | +0.02(+0.05%) |
Mar 17, 2010 | 35.21 | 35.39 | 35.12 | 35.25 | 589,964 | +0.19(+0.54%) |
Mar 16, 2010 | 34.91 | 35.16 | 34.82 | 35.06 | 1,123,582 | +0.33(+0.95%) |
Mar 15, 2010 | 34.55 | 34.80 | 34.54 | 34.73 | 923,578 | +0.21(+0.62%) |
Mar 12, 2010 | 34.29 | 34.64 | 34.29 | 34.52 | 1,048,844 | +0.44(+1.30%) |
Mar 11, 2010 | 33.67 | 34.08 | 33.30 | 34.08 | 437,437 | +0.17(+0.51%) |
Mar 10, 2010 | 33.56 | 34.03 | 33.39 | 33.90 | 436,739 | +0.27(+0.80%) |
Mar 09, 2010 | 33.63 | 33.87 | 33.30 | 33.63 | 438,788 | -0.21(-0.61%) |
Mar 08, 2010 | 33.70 | 34.26 | 33.70 | 33.84 | 568,667 | +0.07(+0.19%) |
Mar 05, 2010 | 33.24 | 33.99 | 33.09 | 33.77 | 689,253 | +0.72(+2.18%) |
Mar 04, 2010 | 33.07 | 33.42 | 32.88 | 33.05 | 412,229 | -0.05(-0.15%) |
Mar 03, 2010 | 33.05 | 33.33 | 32.89 | 33.10 | 728,711 | +0.02(+0.05%) |
Mar 02, 2010 | 32.70 | 33.52 | 32.69 | 33.08 | 1,657,595 | +0.73(+2.26%) |