Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 36.20 | 36.20 | 35.32 | 36.08 | 426,162 | +0.30(+0.84%) |
May 28, 2010 | 35.70 | 36.23 | 35.52 | 35.78 | 904,416 | -0.06(-0.17%) |
May 27, 2010 | 35.40 | 36.28 | 35.40 | 35.84 | 2,478,952 | +0.59(+1.67%) |
May 26, 2010 | 36.00 | 36.48 | 35.17 | 35.25 | 3,240,296 | -0.79(-2.19%) |
May 25, 2010 | 34.70 | 36.05 | 34.61 | 36.04 | 2,629,593 | +0.04(+0.11%) |
May 21, 2010 | 35.01 | 36.03 | 34.49 | 36.00 | 1,830,106 | +0.51(+1.44%) |
May 20, 2010 | 36.19 | 36.26 | 35.36 | 35.49 | 2,592,179 | -1.06(-2.90%) |
May 19, 2010 | 36.58 | 36.95 | 36.27 | 36.55 | 1,970,798 | +0.08(+0.22%) |
May 18, 2010 | 36.77 | 37.29 | 36.37 | 36.47 | 1,480,211 | -0.08(-0.22%) |
May 17, 2010 | 36.77 | 37.10 | 36.14 | 36.55 | 1,673,793 | -0.15(-0.41%) |
May 14, 2010 | 36.85 | 36.90 | 36.38 | 36.70 | 1,819,905 | -0.23(-0.62%) |
May 13, 2010 | 36.21 | 36.95 | 36.15 | 36.93 | 1,711,135 | +0.72(+1.99%) |
May 12, 2010 | 35.99 | 36.31 | 35.74 | 36.21 | 2,377,974 | +0.17(+0.47%) |
May 11, 2010 | 36.00 | 36.36 | 36.04 | 36.04 | 2,750,716 | +0.16(+0.45%) |
May 10, 2010 | 36.50 | 35.93 | 35.53 | 35.88 | 1,701,874 | -0.10(-0.28%) |
May 07, 2010 | 36.25 | 36.39 | 35.42 | 35.98 | 2,552,290 | -0.27(-0.74%) |
May 06, 2010 | 35.50 | 36.46 | 34.60 | 36.25 | 2,137,518 | +0.17(+0.47%) |
May 05, 2010 | 36.20 | 36.40 | 36.00 | 36.08 | 1,720,407 | -0.66(-1.80%) |
May 04, 2010 | 36.70 | 36.81 | 36.30 | 36.74 | 1,365,665 | -0.10(-0.27%) |
May 03, 2010 | 36.55 | 37.19 | 36.36 | 36.84 | 1,165,747 | +0.63(+1.74%) |
Apr 30, 2010 | 36.01 | 36.65 | 35.75 | 36.21 | 1,849,156 | +0.37(+1.03%) |
Apr 29, 2010 | 35.16 | 36.06 | 35.12 | 35.84 | 1,452,922 | +0.78(+2.22%) |
Apr 28, 2010 | 36.35 | 36.48 | 34.95 | 35.06 | 2,400,300 | -0.59(-1.65%) |
Apr 27, 2010 | 35.47 | 36.48 | 35.47 | 35.65 | 2,743,658 | +0.20(+0.56%) |
Apr 26, 2010 | 35.14 | 35.47 | 35.13 | 35.45 | 1,489,185 | +0.18(+0.51%) |
Apr 23, 2010 | 35.27 | 35.58 | 35.06 | 35.27 | 1,724,849 | +0.00(+0.00%) |
Apr 22, 2010 | 34.40 | 35.27 | 34.40 | 35.27 | 1,937,776 | +0.70(+2.02%) |
Apr 21, 2010 | 34.60 | 34.69 | 34.39 | 34.57 | 1,324,350 | +0.07(+0.20%) |
Apr 20, 2010 | 34.93 | 34.95 | 34.50 | 34.50 | 1,557,829 | -0.48(-1.37%) |
Apr 19, 2010 | 34.50 | 34.99 | 34.40 | 34.98 | 2,062,588 | +0.41(+1.19%) |
Apr 16, 2010 | 34.98 | 35.17 | 34.51 | 34.57 | 1,577,054 | -0.28(-0.80%) |
Apr 15, 2010 | 34.06 | 34.92 | 34.02 | 34.85 | 1,409,070 | +0.60(+1.75%) |
Apr 14, 2010 | 33.91 | 34.27 | 33.86 | 34.25 | 1,054,708 | +0.29(+0.85%) |
Apr 13, 2010 | 33.97 | 34.24 | 33.83 | 33.96 | 1,133,661 | -0.20(-0.59%) |
Apr 12, 2010 | 33.94 | 34.31 | 33.83 | 34.16 | 1,015,102 | +0.31(+0.92%) |
Apr 09, 2010 | 33.76 | 33.93 | 33.49 | 33.85 | 1,041,340 | +0.04(+0.12%) |
Apr 08, 2010 | 34.18 | 34.18 | 33.45 | 33.81 | 1,225,962 | -0.12(-0.35%) |
Apr 07, 2010 | 33.75 | 34.22 | 33.52 | 33.93 | 1,452,474 | -0.07(-0.21%) |
Apr 06, 2010 | 34.05 | 34.37 | 33.93 | 34.00 | 1,394,797 | -0.27(-0.79%) |
Apr 05, 2010 | 34.26 | 34.41 | 34.01 | 34.27 | 1,162,789 | -0.02(-0.06%) |
Apr 01, 2010 | 34.29 | 34.29 | 34.29 | 0 | -0.40(-1.15%) | |
Mar 31, 2010 | 34.75 | 35.09 | 34.43 | 34.69 | 1,332,413 | -0.06(-0.17%) |
Mar 30, 2010 | 34.70 | 34.98 | 34.51 | 34.75 | 1,036,058 | +0.15(+0.43%) |
Mar 29, 2010 | 34.59 | 34.63 | 34.29 | 34.60 | 843,201 | +0.15(+0.44%) |
Mar 26, 2010 | 34.83 | 34.90 | 34.21 | 34.45 | 896,308 | -0.48(-1.37%) |
Mar 25, 2010 | 34.75 | 34.94 | 34.51 | 34.93 | 1,054,212 | +0.36(+1.04%) |
Mar 24, 2010 | 35.32 | 35.32 | 34.37 | 34.57 | 1,869,421 | -0.76(-2.15%) |
Mar 23, 2010 | 35.49 | 35.58 | 35.26 | 35.33 | 828,466 | -0.02(-0.06%) |
Mar 22, 2010 | 35.15 | 35.70 | 35.01 | 35.35 | 891,902 | -0.02(-0.06%) |
Mar 19, 2010 | 35.65 | 35.98 | 35.23 | 35.37 | 5,767,937 | -0.29(-0.81%) |
Mar 18, 2010 | 35.75 | 35.95 | 35.45 | 35.66 | 1,911,046 | -0.04(-0.11%) |
Mar 17, 2010 | 35.25 | 35.95 | 35.18 | 35.70 | 1,884,142 | +0.46(+1.31%) |
Mar 16, 2010 | 35.26 | 35.49 | 34.97 | 35.24 | 1,750,578 | +0.14(+0.40%) |
Mar 15, 2010 | 34.80 | 35.10 | 34.86 | 35.10 | 1,855,882 | +0.37(+1.07%) |
Mar 12, 2010 | 35.45 | 35.76 | 34.24 | 34.73 | 2,814,690 | -0.56(-1.59%) |
Mar 11, 2010 | 34.98 | 35.38 | 34.93 | 35.29 | 1,627,221 | +0.23(+0.66%) |
Mar 10, 2010 | 34.55 | 35.33 | 34.50 | 35.06 | 3,762,854 | +0.66(+1.92%) |
Mar 09, 2010 | 33.74 | 34.52 | 33.60 | 34.40 | 2,195,617 | +0.76(+2.26%) |
Mar 08, 2010 | 34.60 | 34.60 | 33.59 | 33.64 | 2,922,786 | -0.63(-1.84%) |
Mar 05, 2010 | 34.00 | 34.54 | 33.91 | 34.27 | 1,342,162 | +0.40(+1.18%) |
Mar 04, 2010 | 33.90 | 34.05 | 33.57 | 33.87 | 2,294,635 | -0.29(-0.85%) |
Mar 03, 2010 | 34.84 | 34.88 | 34.06 | 34.16 | 1,738,953 | -0.84(-2.40%) |
Mar 02, 2010 | 35.35 | 35.47 | 34.93 | 35.00 | 3,274,776 | -0.35(-0.99%) |