Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 33.11 | 34.10 | 32.86 | 33.11 | 1,340,910 | -1.17(-3.41%) |
May 27, 2010 | 33.12 | 34.28 | 32.91 | 34.28 | 1,067,391 | +1.77(+5.43%) |
May 26, 2010 | 32.71 | 33.49 | 32.31 | 32.52 | 1,264,847 | +0.13(+0.39%) |
May 25, 2010 | 31.20 | 32.48 | 31.20 | 32.39 | 1,061,442 | +0.13(+0.41%) |
May 24, 2010 | 32.78 | 32.91 | 32.25 | 32.26 | 840,053 | -0.51(-1.56%) |
May 21, 2010 | 31.82 | 32.82 | 31.50 | 32.77 | 1,327,745 | +0.79(+2.48%) |
May 20, 2010 | 32.12 | 32.74 | 31.93 | 31.98 | 1,773,048 | -1.12(-3.39%) |
May 19, 2010 | 33.91 | 34.15 | 32.77 | 33.10 | 1,834,274 | -1.04(-3.06%) |
May 18, 2010 | 34.73 | 35.04 | 34.14 | 34.14 | 1,213,404 | -0.39(-1.14%) |
May 17, 2010 | 34.80 | 35.17 | 34.03 | 34.54 | 1,366,248 | -0.29(-0.83%) |
May 14, 2010 | 34.83 | 35.19 | 34.46 | 34.83 | 1,271,297 | -0.53(-1.51%) |
May 13, 2010 | 35.39 | 35.92 | 35.18 | 35.36 | 608,809 | -0.06(-0.18%) |
May 12, 2010 | 35.58 | 35.68 | 35.14 | 35.42 | 697,405 | +0.24(+0.69%) |
May 11, 2010 | 35.31 | 35.67 | 35.12 | 35.18 | 1,011,278 | +0.31(+0.90%) |
May 10, 2010 | 35.01 | 35.22 | 34.80 | 34.86 | 1,404,281 | +1.76(+5.31%) |
May 07, 2010 | 33.22 | 33.51 | 32.27 | 33.11 | 2,664,036 | -0.17(-0.52%) |
May 06, 2010 | 34.30 | 34.70 | 32.05 | 33.28 | 1,893,747 | -1.14(-3.31%) |
May 05, 2010 | 34.85 | 34.97 | 34.10 | 34.42 | 1,272,585 | -0.77(-2.19%) |
May 04, 2010 | 36.44 | 36.54 | 35.13 | 35.19 | 1,763,794 | -1.69(-4.58%) |
May 03, 2010 | 37.33 | 37.51 | 36.80 | 36.87 | 445,510 | -0.28(-0.76%) |
Apr 30, 2010 | 36.97 | 37.43 | 36.87 | 37.16 | 702,620 | +0.09(+0.23%) |
Apr 29, 2010 | 36.65 | 37.20 | 36.49 | 37.07 | 786,392 | +0.88(+2.42%) |
Apr 28, 2010 | 36.24 | 36.44 | 35.59 | 36.20 | 1,458,009 | +0.31(+0.87%) |
Apr 27, 2010 | 37.05 | 37.23 | 35.87 | 35.88 | 1,069,050 | -1.37(-3.68%) |
Apr 26, 2010 | 37.61 | 37.79 | 37.08 | 37.26 | 1,284,575 | -0.21(-0.56%) |
Apr 23, 2010 | 36.93 | 37.51 | 36.75 | 37.47 | 1,614,242 | +0.54(+1.46%) |
Apr 22, 2010 | 36.88 | 37.12 | 36.55 | 36.93 | 955,967 | -0.27(-0.73%) |
Apr 21, 2010 | 36.83 | 37.44 | 36.74 | 37.20 | 948,743 | +0.39(+1.06%) |
Apr 20, 2010 | 36.48 | 37.12 | 36.18 | 36.81 | 1,022,023 | +0.54(+1.48%) |
Apr 19, 2010 | 35.89 | 36.42 | 35.54 | 36.27 | 1,343,858 | +0.19(+0.52%) |
Apr 16, 2010 | 37.52 | 37.56 | 36.09 | 36.09 | 1,143,106 | -1.43(-3.80%) |
Apr 15, 2010 | 37.61 | 37.83 | 37.37 | 37.51 | 959,751 | -0.29(-0.76%) |
Apr 14, 2010 | 37.99 | 38.09 | 37.44 | 37.80 | 1,184,756 | -0.16(-0.41%) |
Apr 13, 2010 | 38.25 | 38.25 | 37.62 | 37.96 | 1,593,772 | -0.06(-0.16%) |
Apr 12, 2010 | 37.97 | 38.11 | 37.80 | 38.02 | 641,445 | +0.15(+0.39%) |
Apr 09, 2010 | 37.56 | 37.95 | 37.47 | 37.87 | 467,330 | +0.41(+1.08%) |
Apr 08, 2010 | 37.62 | 37.78 | 37.32 | 37.47 | 1,258,541 | -0.41(-1.09%) |
Apr 07, 2010 | 37.90 | 38.14 | 37.75 | 37.88 | 1,365,535 | -0.05(-0.12%) |
Apr 06, 2010 | 37.68 | 37.97 | 37.51 | 37.93 | 1,410,065 | +0.10(+0.27%) |
Apr 05, 2010 | 37.58 | 38.07 | 37.50 | 37.83 | 699,160 | +0.19(+0.52%) |
Apr 01, 2010 | 37.47 | 37.63 | 37.63 | 37.63 | 767,406 | +0.56(+1.52%) |
Mar 31, 2010 | 36.85 | 37.57 | 36.85 | 37.07 | 908,223 | +0.15(+0.40%) |
Mar 30, 2010 | 36.76 | 37.16 | 36.62 | 36.92 | 790,591 | +0.16(+0.45%) |
Mar 29, 2010 | 36.27 | 36.94 | 36.27 | 36.76 | 663,094 | +0.34(+0.92%) |
Mar 26, 2010 | 36.94 | 36.94 | 36.23 | 36.42 | 812,039 | -0.57(-1.54%) |
Mar 25, 2010 | 37.28 | 37.47 | 36.96 | 36.99 | 1,329,383 | -0.12(-0.34%) |
Mar 24, 2010 | 36.90 | 37.21 | 36.86 | 37.12 | 1,496,046 | +0.11(+0.30%) |
Mar 23, 2010 | 36.81 | 37.05 | 36.50 | 37.01 | 1,276,483 | +0.40(+1.09%) |
Mar 22, 2010 | 35.77 | 36.76 | 35.52 | 36.61 | 1,048,756 | +0.37(+1.03%) |
Mar 19, 2010 | 36.42 | 36.76 | 36.05 | 36.23 | 1,534,574 | -0.20(-0.54%) |
Mar 18, 2010 | 36.30 | 36.73 | 35.97 | 36.43 | 1,935,218 | +0.16(+0.45%) |
Mar 17, 2010 | 36.04 | 36.27 | 35.99 | 36.27 | 1,677,168 | +0.41(+1.13%) |
Mar 16, 2010 | 36.00 | 36.09 | 35.73 | 35.86 | 1,277,580 | -0.15(-0.41%) |
Mar 15, 2010 | 35.95 | 36.05 | 35.91 | 36.01 | 1,953,411 | -0.05(-0.13%) |
Mar 12, 2010 | 36.38 | 36.38 | 35.79 | 36.05 | 797,198 | +0.01(+0.02%) |
Mar 11, 2010 | 35.91 | 36.05 | 35.73 | 36.05 | 1,396,895 | +0.01(+0.02%) |
Mar 10, 2010 | 35.81 | 36.11 | 35.79 | 36.04 | 1,066,528 | +0.20(+0.54%) |
Mar 09, 2010 | 35.62 | 36.05 | 35.51 | 35.84 | 2,387,475 | +0.05(+0.15%) |
Mar 08, 2010 | 35.36 | 35.88 | 35.28 | 35.79 | 1,419,990 | +0.23(+0.66%) |
Mar 05, 2010 | 35.20 | 35.59 | 35.01 | 35.56 | 1,181,830 | +0.51(+1.47%) |
Mar 04, 2010 | 34.99 | 35.17 | 34.76 | 35.04 | 1,042,290 | +0.12(+0.34%) |
Mar 03, 2010 | 34.84 | 35.12 | 34.73 | 34.92 | 1,112,726 | +0.23(+0.65%) |
Mar 02, 2010 | 34.67 | 34.92 | 34.45 | 34.70 | 2,693,065 | +0.58(+1.71%) |