Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.50 | 35.85 | 35.03 | 35.41 | 290,454 | -0.09(-0.26%) |
May 27, 2010 | 35.01 | 35.50 | 34.64 | 35.50 | 305,851 | +1.06(+3.09%) |
May 26, 2010 | 33.82 | 34.55 | 33.63 | 34.44 | 516,530 | +0.85(+2.53%) |
May 25, 2010 | 33.51 | 33.69 | 32.81 | 33.59 | 283,673 | -0.17(-0.50%) |
May 24, 2010 | 34.53 | 34.53 | 33.75 | 33.76 | 300,053 | -0.56(-1.63%) |
May 21, 2010 | 33.73 | 34.46 | 33.20 | 34.31 | 610,400 | +0.44(+1.31%) |
May 20, 2010 | 34.25 | 35.07 | 33.87 | 33.87 | 489,146 | -1.36(-3.87%) |
May 19, 2010 | 34.94 | 35.52 | 34.80 | 35.23 | 499,476 | +0.30(+0.86%) |
May 18, 2010 | 34.79 | 35.01 | 34.41 | 34.94 | 463,069 | +0.49(+1.42%) |
May 17, 2010 | 33.50 | 34.81 | 33.45 | 34.45 | 752,952 | +1.18(+3.55%) |
May 14, 2010 | 33.44 | 33.68 | 32.94 | 33.27 | 332,697 | -0.20(-0.60%) |
May 13, 2010 | 33.14 | 33.58 | 32.96 | 33.46 | 291,391 | +0.18(+0.55%) |
May 12, 2010 | 33.13 | 33.41 | 33.00 | 33.28 | 276,197 | +0.24(+0.72%) |
May 11, 2010 | 33.13 | 33.47 | 32.95 | 33.04 | 255,063 | -0.25(-0.76%) |
May 10, 2010 | 33.26 | 34.35 | 32.84 | 33.30 | 575,867 | -0.11(-0.34%) |
May 07, 2010 | 33.40 | 33.71 | 32.69 | 33.41 | 460,486 | -0.08(-0.25%) |
May 06, 2010 | 33.90 | 34.20 | 32.13 | 33.50 | 406,281 | -0.41(-1.20%) |
May 05, 2010 | 34.06 | 34.46 | 33.78 | 33.90 | 241,798 | -0.38(-1.10%) |
May 04, 2010 | 34.30 | 34.79 | 34.09 | 34.28 | 382,520 | -0.20(-0.58%) |
May 03, 2010 | 34.47 | 34.58 | 34.09 | 34.48 | 567,207 | -0.05(-0.16%) |
Apr 30, 2010 | 34.72 | 35.05 | 34.36 | 34.53 | 601,206 | -0.42(-1.21%) |
Apr 29, 2010 | 34.85 | 36.36 | 32.87 | 34.95 | 1,437,131 | -2.86(-7.58%) |
Apr 28, 2010 | 38.41 | 38.47 | 37.71 | 37.82 | 373,007 | -0.68(-1.77%) |
Apr 27, 2010 | 38.27 | 39.06 | 38.27 | 38.50 | 526,523 | +0.18(+0.48%) |
Apr 26, 2010 | 38.60 | 38.88 | 38.24 | 38.31 | 185,558 | -0.26(-0.68%) |
Apr 23, 2010 | 38.42 | 38.67 | 38.21 | 38.57 | 321,793 | +0.28(+0.74%) |
Apr 22, 2010 | 38.06 | 38.42 | 37.76 | 38.29 | 168,949 | +0.17(+0.44%) |
Apr 21, 2010 | 38.24 | 38.37 | 37.76 | 38.12 | 129,763 | -0.02(-0.04%) |
Apr 20, 2010 | 37.98 | 38.14 | 37.76 | 38.14 | 266,231 | +0.36(+0.95%) |
Apr 19, 2010 | 37.52 | 38.06 | 37.52 | 37.78 | 237,290 | +0.09(+0.24%) |
Apr 16, 2010 | 38.16 | 38.37 | 37.62 | 37.69 | 227,453 | -0.44(-1.16%) |
Apr 15, 2010 | 38.26 | 38.40 | 38.01 | 38.13 | 191,307 | -0.17(-0.44%) |
Apr 14, 2010 | 38.32 | 38.37 | 38.11 | 38.30 | 204,945 | +0.01(+0.02%) |
Apr 13, 2010 | 38.27 | 38.44 | 38.19 | 38.29 | 113,898 | -0.01(-0.02%) |
Apr 12, 2010 | 38.24 | 38.53 | 38.23 | 38.30 | 268,972 | +0.06(+0.16%) |
Apr 09, 2010 | 38.14 | 38.28 | 38.03 | 38.24 | 107,438 | -0.02(-0.04%) |
Apr 08, 2010 | 38.33 | 38.41 | 38.12 | 38.25 | 372,422 | -0.05(-0.12%) |
Apr 07, 2010 | 37.98 | 38.37 | 37.85 | 38.30 | 362,885 | +0.19(+0.50%) |
Apr 06, 2010 | 37.49 | 38.20 | 37.43 | 38.11 | 231,347 | +0.60(+1.59%) |
Apr 05, 2010 | 37.67 | 37.83 | 37.20 | 37.51 | 206,526 | -0.25(-0.67%) |
Apr 01, 2010 | 37.40 | 37.76 | 37.76 | 37.76 | 205,495 | +0.36(+0.96%) |
Mar 31, 2010 | 38.86 | 38.86 | 37.38 | 37.40 | 494,881 | -1.68(-4.29%) |
Mar 30, 2010 | 39.21 | 39.29 | 38.88 | 39.08 | 65,178 | -0.02(-0.06%) |
Mar 29, 2010 | 39.17 | 39.17 | 38.92 | 39.10 | 136,493 | +0.08(+0.22%) |
Mar 26, 2010 | 39.48 | 39.48 | 38.92 | 39.02 | 103,443 | -0.25(-0.64%) |
Mar 25, 2010 | 39.22 | 39.67 | 38.96 | 39.27 | 166,740 | +0.11(+0.29%) |
Mar 24, 2010 | 39.16 | 39.32 | 38.90 | 39.16 | 198,637 | -0.11(-0.29%) |
Mar 23, 2010 | 39.35 | 39.70 | 38.93 | 39.27 | 115,666 | +0.02(+0.04%) |
Mar 22, 2010 | 38.54 | 39.42 | 38.51 | 39.26 | 141,710 | +0.50(+1.28%) |
Mar 19, 2010 | 39.52 | 39.52 | 38.61 | 38.76 | 261,041 | -0.70(-1.79%) |
Mar 18, 2010 | 39.03 | 39.52 | 38.80 | 39.46 | 221,827 | +0.32(+0.82%) |
Mar 17, 2010 | 38.48 | 39.14 | 38.48 | 39.14 | 265,784 | +0.54(+1.39%) |
Mar 16, 2010 | 38.49 | 38.63 | 38.42 | 38.60 | 215,285 | +0.27(+0.70%) |
Mar 15, 2010 | 38.06 | 38.37 | 37.86 | 38.34 | 277,468 | -0.34(-0.89%) |
Mar 12, 2010 | 38.61 | 38.69 | 38.44 | 38.68 | 251,056 | +0.02(+0.04%) |
Mar 11, 2010 | 38.49 | 38.67 | 38.37 | 38.67 | 210,573 | -0.07(-0.18%) |
Mar 10, 2010 | 38.56 | 38.84 | 38.51 | 38.73 | 367,468 | +0.18(+0.46%) |
Mar 09, 2010 | 38.20 | 38.68 | 38.20 | 38.56 | 212,029 | +0.15(+0.38%) |
Mar 08, 2010 | 38.50 | 38.84 | 38.38 | 38.41 | 138,111 | -0.24(-0.61%) |
Mar 05, 2010 | 38.72 | 38.86 | 38.38 | 38.65 | 185,497 | -0.05(-0.12%) |
Mar 04, 2010 | 38.01 | 38.77 | 38.01 | 38.70 | 202,775 | +0.42(+1.10%) |
Mar 03, 2010 | 38.33 | 38.50 | 38.15 | 38.27 | 256,684 | -0.02(-0.06%) |
Mar 02, 2010 | 38.09 | 38.34 | 38.09 | 38.30 | 198,870 | +0.15(+0.40%) |