Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.72 | 36.11 | 35.63 | 35.72 | 264,654 | -0.33(-0.91%) |
May 27, 2010 | 34.83 | 36.05 | 34.76 | 36.05 | 446,062 | +2.00(+5.88%) |
May 26, 2010 | 33.62 | 34.50 | 33.22 | 34.04 | 601,896 | +1.09(+3.29%) |
May 25, 2010 | 32.62 | 33.47 | 31.73 | 32.96 | 715,362 | -0.93(-2.75%) |
May 24, 2010 | 33.54 | 34.22 | 33.53 | 33.89 | 269,599 | +0.20(+0.59%) |
May 21, 2010 | 32.21 | 34.02 | 32.21 | 33.69 | 480,813 | +0.97(+2.97%) |
May 20, 2010 | 32.86 | 33.44 | 32.70 | 32.72 | 464,948 | -2.33(-6.64%) |
May 19, 2010 | 35.07 | 35.48 | 34.22 | 35.04 | 272,313 | -0.04(-0.12%) |
May 18, 2010 | 36.42 | 36.61 | 34.98 | 35.09 | 13,148 | -0.97(-2.70%) |
May 17, 2010 | 36.14 | 37.12 | 35.65 | 36.06 | 510,744 | +0.00(+0.00%) |
May 14, 2010 | 36.06 | 36.49 | 35.73 | 36.06 | 202,030 | -0.65(-1.77%) |
May 13, 2010 | 37.34 | 37.97 | 36.58 | 36.71 | 282,237 | -0.82(-2.19%) |
May 12, 2010 | 37.01 | 37.78 | 36.76 | 37.53 | 215,530 | +0.77(+2.09%) |
May 11, 2010 | 36.35 | 37.24 | 36.26 | 36.76 | 477,505 | +0.56(+1.55%) |
May 10, 2010 | 35.87 | 36.31 | 35.87 | 36.20 | 1,004,897 | +0.70(+1.97%) |
May 07, 2010 | 35.58 | 36.48 | 35.04 | 35.50 | 1,121,269 | -0.39(-1.09%) |
May 06, 2010 | 35.76 | 36.48 | 34.36 | 35.89 | 748 | -1.62(-4.31%) |
May 05, 2010 | 37.79 | 38.28 | 37.10 | 37.51 | 1,108,154 | -0.85(-2.21%) |
May 04, 2010 | 39.47 | 39.84 | 38.04 | 38.36 | 368,269 | -1.78(-4.43%) |
May 03, 2010 | 38.93 | 40.27 | 38.93 | 40.14 | 398,092 | +1.34(+3.46%) |
Apr 30, 2010 | 39.17 | 39.97 | 38.75 | 38.80 | 401,665 | -0.46(-1.17%) |
Apr 29, 2010 | 39.04 | 39.67 | 38.97 | 39.25 | 430,507 | +0.34(+0.86%) |
Apr 28, 2010 | 38.81 | 39.00 | 38.41 | 38.92 | 257,399 | +0.13(+0.34%) |
Apr 27, 2010 | 40.12 | 40.15 | 38.57 | 38.79 | 289,096 | -1.31(-3.26%) |
Apr 26, 2010 | 40.43 | 40.43 | 39.78 | 40.10 | 330,704 | -0.12(-0.31%) |
Apr 23, 2010 | 39.60 | 40.36 | 39.60 | 40.22 | 371,392 | +0.64(+1.63%) |
Apr 22, 2010 | 39.29 | 39.80 | 38.40 | 39.58 | 529,748 | +0.18(+0.45%) |
Apr 21, 2010 | 39.77 | 39.77 | 38.86 | 39.40 | 333,455 | -0.16(-0.42%) |
Apr 20, 2010 | 39.85 | 40.48 | 39.30 | 39.56 | 332,226 | -0.25(-0.64%) |
Apr 19, 2010 | 39.83 | 40.11 | 39.14 | 39.82 | 445,651 | -0.03(-0.07%) |
Apr 16, 2010 | 40.53 | 40.66 | 39.55 | 39.84 | 281,172 | -0.93(-2.28%) |
Apr 15, 2010 | 41.41 | 41.53 | 39.70 | 40.77 | 549,980 | -0.64(-1.54%) |
Apr 14, 2010 | 41.92 | 42.09 | 41.19 | 41.41 | 433,272 | -0.33(-0.79%) |
Apr 13, 2010 | 42.75 | 42.89 | 41.60 | 41.74 | 470,765 | -1.13(-2.63%) |
Apr 12, 2010 | 42.69 | 43.18 | 41.86 | 42.87 | 432,594 | +0.41(+0.97%) |
Apr 09, 2010 | 41.07 | 42.55 | 40.96 | 42.46 | 514,380 | +1.44(+3.50%) |
Apr 08, 2010 | 41.31 | 41.57 | 40.95 | 41.02 | 514,412 | -0.24(-0.58%) |
Apr 07, 2010 | 40.50 | 41.28 | 40.50 | 41.26 | 505,293 | +0.36(+0.87%) |
Apr 06, 2010 | 41.40 | 41.85 | 40.88 | 40.90 | 420,744 | -0.62(-1.48%) |
Apr 05, 2010 | 42.61 | 42.61 | 41.37 | 41.52 | 730,144 | -0.85(-2.00%) |
Apr 01, 2010 | 41.89 | 42.37 | 42.37 | 42.37 | 587,754 | +0.75(+1.81%) |
Mar 31, 2010 | 40.98 | 42.26 | 40.85 | 41.62 | 439,248 | +0.64(+1.55%) |
Mar 30, 2010 | 40.19 | 41.41 | 40.19 | 40.98 | 396,987 | +0.92(+2.31%) |
Mar 29, 2010 | 40.17 | 40.51 | 39.88 | 40.06 | 192,663 | +0.06(+0.15%) |
Mar 26, 2010 | 40.01 | 40.95 | 39.63 | 39.99 | 330,249 | +0.23(+0.57%) |
Mar 25, 2010 | 39.20 | 39.96 | 38.65 | 39.77 | 389,580 | +0.50(+1.27%) |
Mar 24, 2010 | 39.82 | 40.14 | 39.07 | 39.27 | 160,297 | -0.62(-1.56%) |
Mar 23, 2010 | 39.72 | 39.97 | 39.25 | 39.89 | 207,684 | +0.16(+0.41%) |
Mar 22, 2010 | 38.88 | 40.08 | 38.52 | 39.73 | 412,820 | +0.63(+1.61%) |
Mar 19, 2010 | 38.85 | 39.15 | 38.50 | 39.10 | 1,241,146 | +0.05(+0.14%) |
Mar 18, 2010 | 39.05 | 39.70 | 37.92 | 39.04 | 470,259 | -0.77(-1.93%) |
Mar 17, 2010 | 39.93 | 39.93 | 39.49 | 39.81 | 343,902 | -0.14(-0.36%) |
Mar 16, 2010 | 40.35 | 40.47 | 39.68 | 39.95 | 175,516 | -0.40(-1.00%) |
Mar 15, 2010 | 40.33 | 40.49 | 40.24 | 40.36 | 253,058 | -0.36(-0.87%) |
Mar 12, 2010 | 39.37 | 40.79 | 39.27 | 40.71 | 382,398 | +1.18(+3.00%) |
Mar 11, 2010 | 39.34 | 39.60 | 38.95 | 39.53 | 209,278 | +0.18(+0.45%) |
Mar 10, 2010 | 38.91 | 39.96 | 38.89 | 39.35 | 443,055 | +0.65(+1.68%) |
Mar 09, 2010 | 37.05 | 39.09 | 37.05 | 38.70 | 835,470 | +1.65(+4.45%) |
Mar 08, 2010 | 37.82 | 38.06 | 36.93 | 37.05 | 206,209 | -0.62(-1.65%) |
Mar 05, 2010 | 37.17 | 37.67 | 36.97 | 37.67 | 1,431,056 | +0.64(+1.74%) |
Mar 04, 2010 | 37.15 | 37.24 | 36.62 | 37.03 | 327,076 | -0.31(-0.82%) |
Mar 03, 2010 | 37.47 | 37.65 | 37.30 | 37.34 | 160,556 | +0.13(+0.35%) |
Mar 02, 2010 | 37.07 | 37.35 | 36.87 | 37.21 | 344,358 | -0.08(-0.22%) |