Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.05 | 37.86 | 36.56 | 37.05 | 651,631 | -0.78(-2.06%) |
May 27, 2010 | 36.59 | 38.11 | 36.44 | 37.82 | 943,016 | +1.94(+5.40%) |
May 26, 2010 | 35.60 | 37.01 | 35.57 | 35.89 | 854,295 | +0.56(+1.59%) |
May 25, 2010 | 33.86 | 35.38 | 33.53 | 35.32 | 2,364 | +0.45(+1.28%) |
May 24, 2010 | 34.68 | 35.45 | 34.53 | 34.88 | 538,325 | +0.15(+0.43%) |
May 21, 2010 | 33.79 | 34.82 | 33.54 | 34.73 | 698,461 | +0.27(+0.79%) |
May 20, 2010 | 34.21 | 35.28 | 34.08 | 34.45 | 764,511 | -1.36(-3.79%) |
May 19, 2010 | 36.70 | 37.21 | 35.60 | 35.81 | 713,406 | -0.99(-2.68%) |
May 18, 2010 | 37.41 | 37.93 | 36.67 | 36.80 | 3,861 | -0.08(-0.22%) |
May 17, 2010 | 37.43 | 37.67 | 35.94 | 36.88 | 387,446 | -0.35(-0.93%) |
May 14, 2010 | 37.23 | 37.78 | 36.95 | 37.23 | 507,073 | -0.94(-2.45%) |
May 13, 2010 | 37.64 | 38.30 | 37.48 | 38.16 | 815,677 | +0.33(+0.88%) |
May 12, 2010 | 36.85 | 38.09 | 36.85 | 37.83 | 495,698 | +1.15(+3.14%) |
May 11, 2010 | 36.93 | 37.21 | 36.56 | 36.68 | 186 | -0.11(-0.29%) |
May 10, 2010 | 36.50 | 36.79 | 36.47 | 36.79 | 665,185 | +2.57(+7.52%) |
May 07, 2010 | 34.87 | 35.33 | 33.98 | 34.21 | 1,142,827 | -0.65(-1.85%) |
May 06, 2010 | 35.30 | 36.22 | 33.27 | 34.86 | 713,362 | -0.47(-1.34%) |
May 05, 2010 | 35.50 | 36.09 | 35.18 | 35.33 | 525,851 | -1.08(-2.96%) |
May 04, 2010 | 37.17 | 37.17 | 36.08 | 36.41 | 504,659 | -1.40(-3.70%) |
May 03, 2010 | 37.52 | 38.03 | 36.88 | 37.81 | 741,240 | +0.34(+0.91%) |
Apr 30, 2010 | 38.28 | 38.87 | 37.44 | 37.47 | 550,530 | -0.88(-2.29%) |
Apr 29, 2010 | 38.27 | 38.55 | 37.89 | 38.34 | 712,421 | +0.42(+1.11%) |
Apr 28, 2010 | 38.19 | 38.86 | 37.77 | 37.92 | 853,162 | +0.01(+0.02%) |
Apr 27, 2010 | 40.84 | 41.76 | 37.77 | 37.91 | 1,335,374 | -3.42(-8.27%) |
Apr 26, 2010 | 41.34 | 42.07 | 41.12 | 41.33 | 553,935 | +0.03(+0.08%) |
Apr 23, 2010 | 41.23 | 42.29 | 41.09 | 41.30 | 443,969 | +0.07(+0.18%) |
Apr 22, 2010 | 40.17 | 41.37 | 39.62 | 41.23 | 423,345 | +1.05(+2.62%) |
Apr 21, 2010 | 39.82 | 40.28 | 39.82 | 40.17 | 3,547 | +0.29(+0.73%) |
Apr 20, 2010 | 40.05 | 40.32 | 39.79 | 39.88 | 670 | +0.08(+0.21%) |
Apr 19, 2010 | 39.70 | 39.94 | 39.17 | 39.80 | 191,985 | +0.07(+0.17%) |
Apr 16, 2010 | 39.87 | 40.12 | 39.27 | 39.74 | 309,569 | -0.17(-0.44%) |
Apr 15, 2010 | 40.20 | 40.54 | 39.69 | 39.91 | 556,853 | -0.44(-1.09%) |
Apr 14, 2010 | 39.79 | 40.38 | 39.79 | 40.35 | 441,646 | +0.75(+1.90%) |
Apr 13, 2010 | 39.49 | 39.88 | 39.39 | 39.59 | 366,169 | +0.05(+0.13%) |
Apr 12, 2010 | 38.39 | 40.04 | 38.39 | 39.55 | 1,414,594 | +1.15(+3.00%) |
Apr 09, 2010 | 37.87 | 38.50 | 37.60 | 38.39 | 605,299 | +0.58(+1.53%) |
Apr 08, 2010 | 37.34 | 37.85 | 36.87 | 37.81 | 381,348 | +0.41(+1.11%) |
Apr 07, 2010 | 37.05 | 37.53 | 37.00 | 37.40 | 465,425 | +0.21(+0.56%) |
Apr 06, 2010 | 37.27 | 37.52 | 37.04 | 37.19 | 397,120 | -0.15(-0.40%) |
Apr 05, 2010 | 37.09 | 37.47 | 36.94 | 37.34 | 198,162 | +0.28(+0.76%) |
Apr 01, 2010 | 36.90 | 37.06 | 37.06 | 37.06 | 193,398 | +0.37(+1.02%) |
Mar 31, 2010 | 37.21 | 37.52 | 36.69 | 36.69 | 388,284 | -0.65(-1.73%) |
Mar 30, 2010 | 37.01 | 37.51 | 36.97 | 37.33 | 244,126 | +0.42(+1.14%) |
Mar 29, 2010 | 37.00 | 37.13 | 36.76 | 36.91 | 352,049 | -0.04(-0.11%) |
Mar 26, 2010 | 36.85 | 37.15 | 36.49 | 36.95 | 421,067 | +0.14(+0.38%) |
Mar 25, 2010 | 37.29 | 37.54 | 36.81 | 36.81 | 219,103 | -0.20(-0.54%) |
Mar 24, 2010 | 37.25 | 37.54 | 36.78 | 37.01 | 331,631 | -0.45(-1.19%) |
Mar 23, 2010 | 36.72 | 37.53 | 36.52 | 37.46 | 564,830 | +0.87(+2.39%) |
Mar 22, 2010 | 35.73 | 36.60 | 35.56 | 36.58 | 395,382 | +0.76(+2.12%) |
Mar 19, 2010 | 36.75 | 36.81 | 35.61 | 35.83 | 487,749 | -0.80(-2.19%) |
Mar 18, 2010 | 36.68 | 36.76 | 36.44 | 36.63 | 492,482 | -0.14(-0.38%) |
Mar 17, 2010 | 37.32 | 37.40 | 36.66 | 36.77 | 770,872 | -0.44(-1.18%) |
Mar 16, 2010 | 37.44 | 37.54 | 37.17 | 37.20 | 392,454 | -0.34(-0.90%) |
Mar 15, 2010 | 37.28 | 37.54 | 37.27 | 37.54 | 640,305 | +0.41(+1.11%) |
Mar 12, 2010 | 36.82 | 37.13 | 36.24 | 37.13 | 547,706 | +0.49(+1.35%) |
Mar 11, 2010 | 36.25 | 36.64 | 36.06 | 36.63 | 250,256 | +0.21(+0.57%) |
Mar 10, 2010 | 36.60 | 36.77 | 36.30 | 36.43 | 509,902 | -0.31(-0.83%) |
Mar 09, 2010 | 36.52 | 36.92 | 36.52 | 36.73 | 290,476 | -0.03(-0.09%) |
Mar 08, 2010 | 36.06 | 36.83 | 36.06 | 36.77 | 975,414 | +0.65(+1.80%) |
Mar 05, 2010 | 35.85 | 36.15 | 35.76 | 36.11 | 244,574 | +0.40(+1.11%) |
Mar 04, 2010 | 35.70 | 36.01 | 35.53 | 35.72 | 330,176 | +0.07(+0.19%) |
Mar 03, 2010 | 35.88 | 36.19 | 35.50 | 35.65 | 302,329 | -0.19(-0.53%) |
Mar 02, 2010 | 35.69 | 36.11 | 35.64 | 35.84 | 631,423 | +0.18(+0.51%) |