Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.97 | 35.84 | 34.89 | 35.21 | 955,668 | -0.76(-2.11%) |
May 27, 2010 | 33.83 | 35.98 | 33.78 | 35.97 | 1,818,456 | +3.41(+10.48%) |
May 26, 2010 | 32.69 | 33.65 | 32.28 | 32.56 | 822,899 | +0.42(+1.31%) |
May 25, 2010 | 30.79 | 32.36 | 30.58 | 32.14 | 965,519 | +0.05(+0.15%) |
May 24, 2010 | 32.87 | 33.07 | 32.08 | 32.09 | 490,991 | -0.80(-2.44%) |
May 21, 2010 | 31.26 | 33.13 | 31.08 | 32.89 | 739,374 | +1.50(+4.77%) |
May 20, 2010 | 33.08 | 33.68 | 31.35 | 31.39 | 1,141,493 | -2.74(-8.02%) |
May 19, 2010 | 33.37 | 34.35 | 32.49 | 34.13 | 1,529,006 | +0.48(+1.42%) |
May 18, 2010 | 35.21 | 35.60 | 33.51 | 33.65 | 1,007,664 | -0.98(-2.83%) |
May 17, 2010 | 36.13 | 36.30 | 33.78 | 34.63 | 1,416,981 | -1.42(-3.94%) |
May 14, 2010 | 37.39 | 37.41 | 35.73 | 36.05 | 1,030,693 | -1.94(-5.11%) |
May 13, 2010 | 38.93 | 39.45 | 37.82 | 37.99 | 809,915 | -0.94(-2.42%) |
May 12, 2010 | 38.25 | 39.04 | 37.90 | 38.93 | 448,892 | +1.03(+2.73%) |
May 11, 2010 | 38.57 | 38.74 | 37.37 | 37.90 | 793,897 | -0.42(-1.10%) |
May 10, 2010 | 37.65 | 38.32 | 36.59 | 38.32 | 914,772 | +2.60(+7.29%) |
May 07, 2010 | 35.29 | 36.69 | 34.51 | 35.72 | 1,482,353 | +0.37(+1.05%) |
May 06, 2010 | 36.23 | 38.58 | 33.76 | 35.35 | 1,699,894 | -1.09(-2.99%) |
May 05, 2010 | 36.63 | 37.46 | 35.80 | 36.44 | 1,366,612 | -0.75(-2.02%) |
May 04, 2010 | 36.23 | 37.24 | 35.78 | 37.19 | 1,423,883 | +0.18(+0.49%) |
May 03, 2010 | 38.17 | 38.41 | 36.39 | 37.01 | 1,191,391 | -0.98(-2.57%) |
Apr 30, 2010 | 39.69 | 40.10 | 37.82 | 37.98 | 696,248 | -1.63(-4.12%) |
Apr 29, 2010 | 39.77 | 39.78 | 39.09 | 39.62 | 693,503 | +0.21(+0.54%) |
Apr 28, 2010 | 39.90 | 40.07 | 39.10 | 39.40 | 732,751 | +0.09(+0.23%) |
Apr 27, 2010 | 41.54 | 42.29 | 39.16 | 39.31 | 1,568,287 | -2.50(-5.97%) |
Apr 26, 2010 | 39.91 | 42.20 | 39.79 | 41.81 | 1,720,740 | +2.03(+5.09%) |
Apr 23, 2010 | 39.01 | 39.88 | 38.90 | 39.78 | 754,637 | +0.79(+2.04%) |
Apr 22, 2010 | 37.82 | 39.05 | 37.28 | 38.99 | 1,231,488 | +0.75(+1.95%) |
Apr 21, 2010 | 38.34 | 38.83 | 37.30 | 38.24 | 997,037 | -0.20(-0.53%) |
Apr 20, 2010 | 39.32 | 39.62 | 38.29 | 38.45 | 953,070 | -0.37(-0.94%) |
Apr 19, 2010 | 39.35 | 39.45 | 37.83 | 38.81 | 953,070 | -0.96(-2.41%) |
Apr 16, 2010 | 40.99 | 41.01 | 39.24 | 39.77 | 1,359,163 | -1.41(-3.43%) |
Apr 15, 2010 | 40.73 | 41.41 | 40.47 | 41.18 | 1,666,961 | +0.41(+1.02%) |
Apr 14, 2010 | 39.12 | 40.82 | 39.12 | 40.77 | 929,996 | +1.38(+3.50%) |
Apr 13, 2010 | 39.52 | 39.78 | 39.00 | 39.39 | 594,998 | -0.11(-0.27%) |
Apr 12, 2010 | 39.34 | 39.81 | 39.17 | 39.50 | 603,288 | +0.34(+0.86%) |
Apr 09, 2010 | 38.72 | 39.56 | 38.55 | 39.16 | 1,271,622 | +0.54(+1.40%) |
Apr 08, 2010 | 38.25 | 39.06 | 37.20 | 38.62 | 2,240,949 | +0.34(+0.88%) |
Apr 07, 2010 | 37.99 | 38.86 | 37.82 | 38.28 | 1,022,964 | -0.17(-0.44%) |
Apr 06, 2010 | 39.10 | 39.73 | 38.41 | 38.45 | 1,079,229 | -0.39(-1.01%) |
Apr 05, 2010 | 38.38 | 39.05 | 38.10 | 38.84 | 591,613 | +1.35(+3.60%) |
Apr 01, 2010 | 37.46 | 37.49 | 37.49 | 37.49 | 439,290 | +0.54(+1.47%) |
Mar 31, 2010 | 36.65 | 37.31 | 36.43 | 36.95 | 533,161 | +0.31(+0.84%) |
Mar 30, 2010 | 36.82 | 37.50 | 36.25 | 36.64 | 768,534 | +0.03(+0.08%) |
Mar 29, 2010 | 35.91 | 36.81 | 35.91 | 36.61 | 415,402 | +0.87(+2.44%) |
Mar 26, 2010 | 35.40 | 36.21 | 35.25 | 35.74 | 438,926 | +0.51(+1.44%) |
Mar 25, 2010 | 36.57 | 37.00 | 35.22 | 35.23 | 459,216 | -0.88(-2.43%) |
Mar 24, 2010 | 36.37 | 36.77 | 35.87 | 36.11 | 555,424 | -0.75(-2.02%) |
Mar 23, 2010 | 35.37 | 36.94 | 35.25 | 36.86 | 1,024,307 | +1.62(+4.59%) |
Mar 22, 2010 | 33.80 | 35.41 | 33.71 | 35.24 | 865,135 | +1.01(+2.94%) |
Mar 19, 2010 | 35.30 | 35.36 | 33.63 | 34.23 | 3,151,680 | -0.82(-2.35%) |
Mar 18, 2010 | 35.94 | 36.20 | 34.97 | 35.06 | 609,082 | -1.00(-2.77%) |
Mar 17, 2010 | 35.78 | 36.68 | 35.58 | 36.06 | 1,276,031 | +0.42(+1.18%) |
Mar 16, 2010 | 34.69 | 35.69 | 34.45 | 35.63 | 616,593 | +1.48(+4.32%) |
Mar 15, 2010 | 34.04 | 34.99 | 33.78 | 34.16 | 543,785 | -0.94(-2.69%) |
Mar 12, 2010 | 34.70 | 35.47 | 34.39 | 35.10 | 542,484 | +0.78(+2.28%) |
Mar 11, 2010 | 34.28 | 34.90 | 33.76 | 34.32 | 638,604 | -0.04(-0.12%) |
Mar 10, 2010 | 34.71 | 35.00 | 34.02 | 34.36 | 892,128 | -0.42(-1.21%) |
Mar 09, 2010 | 34.51 | 35.21 | 34.33 | 34.78 | 622,376 | -0.04(-0.12%) |
Mar 08, 2010 | 35.27 | 35.80 | 34.65 | 34.83 | 1,200,096 | -1.06(-2.94%) |
Mar 05, 2010 | 34.72 | 36.04 | 34.47 | 35.88 | 795,448 | +1.53(+4.46%) |
Mar 04, 2010 | 34.66 | 35.06 | 33.90 | 34.35 | 765,854 | -0.27(-0.77%) |
Mar 03, 2010 | 34.04 | 34.93 | 33.98 | 34.61 | 1,277,300 | +0.92(+2.73%) |
Mar 02, 2010 | 32.47 | 33.92 | 32.22 | 33.69 | 1,147,659 | +1.44(+4.47%) |