Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 33.55 | 34.65 | 33.31 | 33.55 | 2,428,988 | -1.18(-3.40%) |
May 27, 2010 | 34.96 | 35.01 | 34.19 | 34.74 | 1,382,302 | +0.65(+1.90%) |
May 26, 2010 | 33.83 | 34.99 | 33.77 | 34.09 | 136 | +1.24(+3.78%) |
May 25, 2010 | 32.67 | 33.04 | 31.91 | 32.85 | 337 | -0.98(-2.91%) |
May 24, 2010 | 33.91 | 34.56 | 33.66 | 33.83 | 1,713,009 | -0.16(-0.48%) |
May 21, 2010 | 31.60 | 34.15 | 31.57 | 33.99 | 3,534,205 | +1.67(+5.18%) |
May 20, 2010 | 32.50 | 33.37 | 32.28 | 32.32 | 3,337,684 | -3.05(-8.61%) |
May 19, 2010 | 35.88 | 36.24 | 35.08 | 35.37 | 1,468,596 | -0.87(-2.39%) |
May 18, 2010 | 36.50 | 36.92 | 36.06 | 36.23 | 5,077 | +0.27(+0.76%) |
May 17, 2010 | 36.53 | 36.94 | 35.30 | 35.96 | 2,686,629 | -0.33(-0.91%) |
May 14, 2010 | 36.29 | 38.02 | 36.04 | 36.29 | 2,114,761 | -2.14(-5.56%) |
May 13, 2010 | 39.21 | 39.70 | 38.31 | 38.43 | 1,338,918 | -0.98(-2.48%) |
May 12, 2010 | 38.35 | 39.67 | 38.35 | 39.40 | 2,615,527 | +1.28(+3.35%) |
May 11, 2010 | 38.25 | 38.64 | 37.97 | 38.13 | 716 | -0.31(-0.80%) |
May 10, 2010 | 38.33 | 38.48 | 38.13 | 38.44 | 3,389,608 | +2.39(+6.64%) |
May 07, 2010 | 37.30 | 37.98 | 35.90 | 36.04 | 3,612,719 | -1.04(-2.79%) |
May 06, 2010 | 37.08 | 39.29 | 36.24 | 37.08 | 136 | -0.92(-2.43%) |
May 05, 2010 | 38.07 | 39.04 | 37.90 | 38.00 | 3,027,815 | -0.69(-1.78%) |
May 04, 2010 | 40.29 | 40.29 | 37.99 | 38.69 | 3,957,428 | -2.39(-5.81%) |
May 03, 2010 | 41.49 | 41.53 | 40.84 | 41.08 | 1,904,618 | -0.10(-0.25%) |
Apr 30, 2010 | 42.29 | 42.36 | 40.86 | 41.18 | 1,665,008 | -1.12(-2.66%) |
Apr 29, 2010 | 42.58 | 42.58 | 41.67 | 42.30 | 1,440,855 | +0.37(+0.88%) |
Apr 28, 2010 | 42.34 | 42.69 | 41.68 | 41.94 | 2,177,538 | -1.27(-2.94%) |
Apr 27, 2010 | 43.74 | 44.67 | 43.18 | 43.21 | 1,501,270 | -0.93(-2.11%) |
Apr 26, 2010 | 45.06 | 45.25 | 43.88 | 44.14 | 1,828,321 | -1.15(-2.53%) |
Apr 23, 2010 | 45.57 | 45.81 | 44.81 | 45.28 | 1,519,540 | -0.36(-0.79%) |
Apr 22, 2010 | 45.09 | 45.86 | 44.38 | 45.64 | 3,100,765 | +0.42(+0.93%) |
Apr 21, 2010 | 44.24 | 45.30 | 43.13 | 45.23 | 1,333 | +2.09(+4.85%) |
Apr 20, 2010 | 42.70 | 43.72 | 42.70 | 43.13 | 2,789 | +0.74(+1.75%) |
Apr 19, 2010 | 41.80 | 42.52 | 41.50 | 42.39 | 1,580,554 | +0.29(+0.70%) |
Apr 16, 2010 | 42.74 | 43.18 | 42.02 | 42.10 | 1,816,894 | -0.84(-1.95%) |
Apr 15, 2010 | 43.65 | 43.86 | 42.91 | 42.94 | 1,897,148 | -0.95(-2.17%) |
Apr 14, 2010 | 43.49 | 44.54 | 43.33 | 43.89 | 2,675,569 | +0.62(+1.44%) |
Apr 13, 2010 | 42.83 | 43.49 | 42.52 | 43.27 | 1,898,986 | +0.48(+1.13%) |
Apr 12, 2010 | 43.34 | 43.34 | 42.69 | 42.78 | 1,279,317 | -0.32(-0.75%) |
Apr 09, 2010 | 43.15 | 43.49 | 42.73 | 43.10 | 1,282,687 | +0.17(+0.39%) |
Apr 08, 2010 | 42.74 | 43.11 | 41.88 | 42.94 | 1,077,423 | +0.04(+0.09%) |
Apr 07, 2010 | 43.22 | 43.34 | 42.63 | 42.90 | 1,857,687 | -0.32(-0.75%) |
Apr 06, 2010 | 43.03 | 43.63 | 42.80 | 43.22 | 1,707,680 | +0.10(+0.22%) |
Apr 05, 2010 | 42.40 | 43.34 | 41.95 | 43.13 | 3,088,631 | +0.89(+2.10%) |
Apr 01, 2010 | 42.27 | 42.24 | 42.24 | 42.24 | 1,386,399 | +0.31(+0.74%) |
Mar 31, 2010 | 42.22 | 42.48 | 41.90 | 41.93 | 1,005,364 | -0.54(-1.26%) |
Mar 30, 2010 | 42.72 | 42.83 | 42.14 | 42.47 | 976,546 | -0.25(-0.58%) |
Mar 29, 2010 | 42.58 | 43.05 | 42.33 | 42.71 | 984,785 | +0.33(+0.78%) |
Mar 26, 2010 | 42.24 | 42.77 | 42.06 | 42.38 | 1,534,500 | +0.18(+0.43%) |
Mar 25, 2010 | 42.58 | 43.12 | 42.19 | 42.20 | 1,527,180 | -0.09(-0.21%) |
Mar 24, 2010 | 43.21 | 43.32 | 42.11 | 42.29 | 2,047,191 | -1.16(-2.67%) |
Mar 23, 2010 | 43.16 | 43.64 | 42.80 | 43.45 | 1,095,247 | +1.31(+3.12%) |
Mar 22, 2010 | 42.21 | 43.29 | 41.97 | 42.13 | 1,305,496 | -0.34(-0.81%) |
Mar 19, 2010 | 42.83 | 43.20 | 42.02 | 42.48 | 1,756,800 | -0.12(-0.29%) |
Mar 18, 2010 | 42.94 | 43.31 | 42.52 | 42.60 | 1,365,704 | -0.23(-0.55%) |
Mar 17, 2010 | 42.83 | 43.38 | 42.79 | 42.84 | 1,378,226 | +0.19(+0.45%) |
Mar 16, 2010 | 42.22 | 42.70 | 42.03 | 42.65 | 855,160 | +0.46(+1.08%) |
Mar 15, 2010 | 41.73 | 42.32 | 41.68 | 42.19 | 1,095,540 | +0.41(+0.98%) |
Mar 12, 2010 | 42.13 | 42.13 | 41.30 | 41.78 | 891,202 | -0.11(-0.26%) |
Mar 11, 2010 | 41.21 | 42.08 | 41.17 | 41.89 | 1,456,499 | +0.32(+0.78%) |
Mar 10, 2010 | 40.85 | 41.63 | 40.65 | 41.57 | 1,207,313 | +0.64(+1.56%) |
Mar 09, 2010 | 40.51 | 41.18 | 40.41 | 40.93 | 948,348 | +0.32(+0.78%) |
Mar 08, 2010 | 40.87 | 41.28 | 40.56 | 40.62 | 724,118 | -0.29(-0.72%) |
Mar 05, 2010 | 39.76 | 41.01 | 39.69 | 40.91 | 1,498,663 | +1.49(+3.78%) |
Mar 04, 2010 | 39.57 | 39.63 | 39.17 | 39.42 | 1,250,872 | +0.10(+0.26%) |
Mar 03, 2010 | 39.24 | 39.93 | 38.93 | 39.32 | 1,251,250 | +0.15(+0.39%) |
Mar 02, 2010 | 39.22 | 39.32 | 38.51 | 39.16 | 1,833,072 | +0.24(+0.62%) |