Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.12 | 37.95 | 36.63 | 37.12 | 650,250 | -0.78(-2.06%) |
May 27, 2010 | 36.67 | 38.19 | 36.52 | 37.90 | 941,018 | +1.94(+5.40%) |
May 26, 2010 | 35.68 | 37.09 | 35.65 | 35.96 | 852,485 | +0.56(+1.59%) |
May 25, 2010 | 33.93 | 35.46 | 33.60 | 35.40 | 2,359 | +0.45(+1.28%) |
May 24, 2010 | 34.75 | 35.52 | 34.60 | 34.95 | 537,184 | +0.15(+0.43%) |
May 21, 2010 | 33.86 | 34.89 | 33.61 | 34.80 | 696,981 | +0.27(+0.79%) |
May 20, 2010 | 34.29 | 35.36 | 34.15 | 34.53 | 762,891 | -1.36(-3.79%) |
May 19, 2010 | 36.78 | 37.29 | 35.67 | 35.89 | 711,895 | -0.99(-2.68%) |
May 18, 2010 | 37.49 | 38.01 | 36.75 | 36.88 | 3,853 | -0.08(-0.22%) |
May 17, 2010 | 37.51 | 37.75 | 36.01 | 36.96 | 386,625 | -0.35(-0.93%) |
May 14, 2010 | 37.31 | 37.86 | 37.03 | 37.31 | 505,998 | -0.94(-2.45%) |
May 13, 2010 | 37.72 | 38.38 | 37.56 | 38.24 | 813,948 | +0.33(+0.88%) |
May 12, 2010 | 36.92 | 38.17 | 36.92 | 37.91 | 494,648 | +1.15(+3.14%) |
May 11, 2010 | 37.01 | 37.29 | 36.63 | 36.76 | 185 | -0.11(-0.29%) |
May 10, 2010 | 36.58 | 36.87 | 36.55 | 36.87 | 663,775 | +2.58(+7.52%) |
May 07, 2010 | 34.94 | 35.41 | 34.05 | 34.29 | 1,140,405 | -0.65(-1.85%) |
May 06, 2010 | 35.37 | 36.29 | 33.34 | 34.93 | 711,850 | -0.47(-1.34%) |
May 05, 2010 | 35.57 | 36.17 | 35.26 | 35.41 | 524,737 | -1.08(-2.96%) |
May 04, 2010 | 37.25 | 37.25 | 36.16 | 36.49 | 503,590 | -1.40(-3.70%) |
May 03, 2010 | 37.60 | 38.11 | 36.96 | 37.89 | 739,669 | +0.34(+0.91%) |
Apr 30, 2010 | 38.36 | 38.95 | 37.52 | 37.55 | 549,364 | -0.88(-2.29%) |
Apr 29, 2010 | 38.35 | 38.63 | 37.97 | 38.43 | 710,911 | +0.42(+1.11%) |
Apr 28, 2010 | 38.27 | 38.94 | 37.85 | 38.00 | 851,354 | +0.01(+0.02%) |
Apr 27, 2010 | 40.93 | 41.84 | 37.85 | 37.99 | 1,332,544 | -3.43(-8.27%) |
Apr 26, 2010 | 41.43 | 42.16 | 41.21 | 41.42 | 552,762 | +0.03(+0.08%) |
Apr 23, 2010 | 41.31 | 42.38 | 41.18 | 41.39 | 443,028 | +0.07(+0.18%) |
Apr 22, 2010 | 40.26 | 41.46 | 39.70 | 41.31 | 422,448 | +1.05(+2.62%) |
Apr 21, 2010 | 39.90 | 40.37 | 39.90 | 40.26 | 3,540 | +0.29(+0.73%) |
Apr 20, 2010 | 40.14 | 40.40 | 39.87 | 39.97 | 669 | +0.08(+0.21%) |
Apr 19, 2010 | 39.79 | 40.03 | 39.26 | 39.89 | 191,578 | +0.07(+0.17%) |
Apr 16, 2010 | 39.95 | 40.21 | 39.36 | 39.82 | 308,913 | -0.17(-0.44%) |
Apr 15, 2010 | 40.28 | 40.62 | 39.77 | 39.99 | 555,673 | -0.44(-1.09%) |
Apr 14, 2010 | 39.88 | 40.46 | 39.88 | 40.43 | 440,710 | +0.75(+1.90%) |
Apr 13, 2010 | 39.57 | 39.96 | 39.47 | 39.68 | 365,393 | +0.05(+0.13%) |
Apr 12, 2010 | 38.48 | 40.13 | 38.47 | 39.63 | 1,411,597 | +1.15(+3.00%) |
Apr 09, 2010 | 37.95 | 38.58 | 37.68 | 38.48 | 604,016 | +0.58(+1.53%) |
Apr 08, 2010 | 37.42 | 37.93 | 36.95 | 37.90 | 380,540 | +0.41(+1.11%) |
Apr 07, 2010 | 37.12 | 37.61 | 37.08 | 37.48 | 464,439 | +0.21(+0.56%) |
Apr 06, 2010 | 37.35 | 37.60 | 37.12 | 37.27 | 396,278 | -0.15(-0.40%) |
Apr 05, 2010 | 37.17 | 37.55 | 37.02 | 37.42 | 197,742 | +0.28(+0.76%) |
Apr 01, 2010 | 36.98 | 37.14 | 37.14 | 37.14 | 192,988 | +0.37(+1.02%) |
Mar 31, 2010 | 37.29 | 37.60 | 36.77 | 36.77 | 387,462 | -0.65(-1.73%) |
Mar 30, 2010 | 37.09 | 37.59 | 37.05 | 37.41 | 243,609 | +0.42(+1.14%) |
Mar 29, 2010 | 37.07 | 37.21 | 36.83 | 36.99 | 351,303 | -0.04(-0.11%) |
Mar 26, 2010 | 36.93 | 37.23 | 36.57 | 37.03 | 420,175 | +0.14(+0.38%) |
Mar 25, 2010 | 37.37 | 37.62 | 36.88 | 36.89 | 218,638 | -0.20(-0.54%) |
Mar 24, 2010 | 37.33 | 37.62 | 36.86 | 37.09 | 330,928 | -0.45(-1.19%) |
Mar 23, 2010 | 36.80 | 37.60 | 36.60 | 37.54 | 563,633 | +0.88(+2.39%) |
Mar 22, 2010 | 35.80 | 36.68 | 35.64 | 36.66 | 394,544 | +0.76(+2.12%) |
Mar 19, 2010 | 36.83 | 36.89 | 35.69 | 35.90 | 486,715 | -0.80(-2.19%) |
Mar 18, 2010 | 36.75 | 36.84 | 36.52 | 36.70 | 491,438 | -0.14(-0.38%) |
Mar 17, 2010 | 37.40 | 37.48 | 36.74 | 36.84 | 769,238 | -0.44(-1.18%) |
Mar 16, 2010 | 37.52 | 37.62 | 37.25 | 37.28 | 391,622 | -0.34(-0.90%) |
Mar 15, 2010 | 37.36 | 37.62 | 37.35 | 37.62 | 638,949 | +0.41(+1.11%) |
Mar 12, 2010 | 36.89 | 37.21 | 36.31 | 37.21 | 546,545 | +0.50(+1.35%) |
Mar 11, 2010 | 36.33 | 36.72 | 36.14 | 36.71 | 249,726 | +0.21(+0.57%) |
Mar 10, 2010 | 36.68 | 36.84 | 36.38 | 36.51 | 508,821 | -0.31(-0.83%) |
Mar 09, 2010 | 36.60 | 37.00 | 36.60 | 36.81 | 289,860 | -0.03(-0.09%) |
Mar 08, 2010 | 36.13 | 36.91 | 36.13 | 36.84 | 973,347 | +0.65(+1.80%) |
Mar 05, 2010 | 35.93 | 36.22 | 35.84 | 36.19 | 244,056 | +0.40(+1.11%) |
Mar 04, 2010 | 35.78 | 36.08 | 35.61 | 35.79 | 329,476 | +0.07(+0.19%) |
Mar 03, 2010 | 35.96 | 36.27 | 35.58 | 35.73 | 301,688 | -0.19(-0.53%) |
Mar 02, 2010 | 35.77 | 36.19 | 35.72 | 35.92 | 630,085 | +0.18(+0.51%) |