Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.00 | 37.97 | 36.64 | 37.00 | 7,842,287 | -0.94(-2.47%) |
May 27, 2010 | 37.19 | 38.02 | 36.89 | 37.94 | 7,494,444 | +1.82(+5.05%) |
May 26, 2010 | 35.97 | 36.73 | 35.87 | 36.12 | 1,851 | +0.56(+1.58%) |
May 25, 2010 | 34.25 | 35.57 | 34.15 | 35.56 | 8,596,324 | -0.10(-0.28%) |
May 24, 2010 | 35.82 | 36.37 | 35.62 | 35.66 | 7,594,080 | -0.15(-0.42%) |
May 21, 2010 | 34.26 | 36.06 | 34.21 | 35.81 | 9,369,718 | +0.97(+2.79%) |
May 20, 2010 | 34.87 | 35.64 | 34.75 | 34.84 | 10,235,625 | -1.70(-4.67%) |
May 19, 2010 | 36.41 | 36.86 | 35.99 | 36.54 | 8,819,292 | -0.52(-1.41%) |
May 18, 2010 | 38.43 | 38.56 | 36.95 | 37.06 | 7,048,527 | -0.86(-2.26%) |
May 17, 2010 | 38.07 | 38.42 | 37.01 | 37.92 | 5,327,552 | -0.27(-0.71%) |
May 14, 2010 | 38.19 | 38.99 | 37.81 | 38.19 | 7,248,764 | -1.08(-2.76%) |
May 13, 2010 | 39.51 | 39.81 | 39.22 | 39.27 | 4,386,773 | -0.23(-0.57%) |
May 12, 2010 | 39.06 | 39.59 | 38.93 | 39.50 | 5,065,157 | +0.68(+1.75%) |
May 11, 2010 | 39.13 | 39.33 | 38.70 | 38.82 | 6,585,672 | -0.23(-0.60%) |
May 10, 2010 | 38.97 | 39.33 | 38.86 | 39.06 | 10,151,013 | +2.14(+5.80%) |
May 07, 2010 | 36.72 | 37.46 | 35.59 | 36.91 | 9,396,916 | -2.53(-6.42%) |
May 06, 2010 | 39.45 | 46.62 | 34.82 | 39.45 | 7,530 | +1.85(+4.93%) |
May 05, 2010 | 38.14 | 38.62 | 37.50 | 37.59 | 10,161,115 | -1.20(-3.09%) |
May 04, 2010 | 39.86 | 39.86 | 38.62 | 38.79 | 4,212 | -1.73(-4.28%) |
May 03, 2010 | 40.27 | 40.75 | 40.12 | 40.52 | 3,028,220 | +0.42(+1.04%) |
Apr 30, 2010 | 40.75 | 41.05 | 40.07 | 40.11 | 4,762,647 | -0.55(-1.36%) |
Apr 29, 2010 | 40.71 | 40.92 | 40.45 | 40.66 | 5,918,273 | +0.55(+1.38%) |
Apr 28, 2010 | 39.95 | 40.19 | 39.12 | 40.11 | 9,856,634 | +0.55(+1.38%) |
Apr 27, 2010 | 41.36 | 41.48 | 39.54 | 39.56 | 6,855 | -2.25(-5.38%) |
Apr 26, 2010 | 41.86 | 42.07 | 41.64 | 41.81 | 4,105,818 | +0.02(+0.05%) |
Apr 23, 2010 | 41.48 | 41.83 | 41.25 | 41.79 | 4,206,580 | +0.46(+1.12%) |
Apr 22, 2010 | 40.77 | 41.39 | 40.59 | 41.33 | 5,823,341 | +0.17(+0.42%) |
Apr 21, 2010 | 41.62 | 41.64 | 41.10 | 41.15 | 3,849,148 | -0.17(-0.40%) |
Apr 20, 2010 | 41.15 | 41.40 | 41.08 | 41.32 | 3,722,548 | +0.45(+1.11%) |
Apr 19, 2010 | 40.69 | 41.08 | 40.30 | 40.86 | 5,649,639 | +0.01(+0.02%) |
Apr 16, 2010 | 41.80 | 41.96 | 40.80 | 40.86 | 8,401,885 | -1.11(-2.65%) |
Apr 15, 2010 | 41.76 | 42.07 | 41.70 | 41.97 | 3,002,137 | -0.03(-0.07%) |
Apr 14, 2010 | 41.97 | 42.01 | 41.70 | 42.00 | 4,257,885 | +0.33(+0.80%) |
Apr 13, 2010 | 41.68 | 41.70 | 41.38 | 41.67 | 3,358,457 | -0.06(-0.14%) |
Apr 12, 2010 | 41.62 | 41.75 | 41.36 | 41.73 | 2,738,260 | +0.08(+0.18%) |
Apr 09, 2010 | 41.29 | 41.65 | 41.10 | 41.65 | 3,348,347 | +0.56(+1.36%) |
Apr 08, 2010 | 40.80 | 41.29 | 40.55 | 41.09 | 5,280,268 | +0.14(+0.33%) |
Apr 07, 2010 | 41.35 | 41.55 | 40.83 | 40.95 | 5,054,505 | -0.51(-1.24%) |
Apr 06, 2010 | 41.16 | 41.49 | 41.12 | 41.47 | 3,727,304 | +0.26(+0.62%) |
Apr 05, 2010 | 40.91 | 41.54 | 40.91 | 41.21 | 2,985,975 | +0.42(+1.02%) |
Apr 01, 2010 | 40.64 | 40.80 | 40.80 | 40.80 | 4,284,542 | +0.40(+0.99%) |
Mar 31, 2010 | 40.30 | 40.54 | 40.18 | 40.39 | 3,603,650 | +0.06(+0.15%) |
Mar 30, 2010 | 40.33 | 40.48 | 40.05 | 40.33 | 3,110,524 | +0.17(+0.43%) |
Mar 29, 2010 | 39.90 | 40.16 | 39.70 | 40.16 | 4,271,179 | +0.64(+1.63%) |
Mar 26, 2010 | 39.55 | 39.76 | 39.30 | 39.52 | 3,408,469 | +0.11(+0.29%) |
Mar 25, 2010 | 39.81 | 39.98 | 39.39 | 39.40 | 4,441,521 | +0.03(+0.08%) |
Mar 24, 2010 | 39.69 | 39.99 | 39.34 | 39.37 | 4,457,152 | -0.58(-1.46%) |
Mar 23, 2010 | 39.51 | 40.01 | 39.51 | 39.96 | 4,050,531 | +0.48(+1.23%) |
Mar 22, 2010 | 38.95 | 39.54 | 38.65 | 39.47 | 2,377,749 | +0.20(+0.50%) |
Mar 19, 2010 | 39.44 | 39.70 | 38.92 | 39.27 | 3,436,099 | -0.19(-0.48%) |
Mar 18, 2010 | 39.50 | 39.55 | 39.14 | 39.46 | 2,658,411 | +0.02(+0.04%) |
Mar 17, 2010 | 39.40 | 39.60 | 39.27 | 39.45 | 4,298,970 | +0.43(+1.11%) |
Mar 16, 2010 | 38.85 | 39.11 | 38.74 | 39.02 | 3,564,204 | +0.35(+0.90%) |
Mar 15, 2010 | 38.36 | 38.83 | 38.36 | 38.67 | 3,172,891 | -0.11(-0.27%) |
Mar 12, 2010 | 39.06 | 39.08 | 38.62 | 38.78 | 2,858,100 | +0.04(+0.10%) |
Mar 11, 2010 | 38.59 | 38.79 | 38.34 | 38.74 | 3,400,404 | +0.14(+0.37%) |
Mar 10, 2010 | 38.60 | 38.87 | 38.50 | 38.59 | 3,129,910 | +0.11(+0.28%) |
Mar 09, 2010 | 38.23 | 38.66 | 38.20 | 38.49 | 2,678,938 | +0.22(+0.57%) |
Mar 08, 2010 | 38.39 | 38.50 | 38.24 | 38.27 | 3,081,919 | -0.06(-0.16%) |
Mar 05, 2010 | 38.25 | 38.38 | 38.06 | 38.33 | 2,857,158 | +0.56(+1.48%) |
Mar 04, 2010 | 38.07 | 38.14 | 37.67 | 37.77 | 3,019,817 | -0.23(-0.62%) |
Mar 03, 2010 | 37.72 | 38.09 | 37.56 | 38.00 | 5,731,455 | +0.54(+1.45%) |
Mar 02, 2010 | 37.42 | 37.61 | 37.36 | 37.46 | 4,545,539 | +0.33(+0.88%) |