Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.85 | 37.57 | 36.63 | 36.85 | 586,533 | -0.72(-1.91%) |
May 27, 2010 | 36.52 | 37.66 | 36.44 | 37.57 | 636,123 | +1.50(+4.15%) |
May 26, 2010 | 35.95 | 36.94 | 35.72 | 36.07 | 777,611 | +0.45(+1.27%) |
May 25, 2010 | 34.60 | 35.78 | 34.04 | 35.62 | 599,598 | +0.32(+0.89%) |
May 24, 2010 | 35.14 | 35.91 | 34.99 | 35.30 | 392,750 | -0.21(-0.58%) |
May 21, 2010 | 34.30 | 35.81 | 34.20 | 35.51 | 598,122 | +0.24(+0.67%) |
May 20, 2010 | 35.16 | 36.24 | 34.91 | 35.27 | 751,867 | -1.98(-5.32%) |
May 19, 2010 | 37.93 | 38.43 | 36.52 | 37.25 | 647,792 | -0.92(-2.40%) |
May 18, 2010 | 38.47 | 39.62 | 38.05 | 38.17 | 969,868 | +0.08(+0.21%) |
May 17, 2010 | 37.44 | 38.12 | 36.54 | 38.09 | 515,627 | +0.75(+2.01%) |
May 14, 2010 | 37.34 | 38.31 | 36.83 | 37.34 | 567,571 | -1.28(-3.32%) |
May 13, 2010 | 39.13 | 39.45 | 38.35 | 38.62 | 471,507 | -0.42(-1.09%) |
May 12, 2010 | 37.79 | 39.24 | 37.79 | 39.04 | 550,503 | +1.36(+3.61%) |
May 11, 2010 | 38.11 | 38.26 | 37.53 | 37.68 | 610,432 | -0.40(-1.06%) |
May 10, 2010 | 37.90 | 38.12 | 37.64 | 38.09 | 598,140 | +2.50(+7.03%) |
May 07, 2010 | 36.70 | 37.48 | 35.47 | 35.59 | 1,060,591 | -1.37(-3.70%) |
May 06, 2010 | 36.95 | 38.91 | 34.91 | 36.95 | 101 | -1.56(-4.05%) |
May 05, 2010 | 38.81 | 39.63 | 38.34 | 38.51 | 505,171 | -0.92(-2.32%) |
May 04, 2010 | 40.20 | 40.37 | 39.15 | 39.43 | 439,077 | -1.49(-3.64%) |
May 03, 2010 | 40.24 | 41.20 | 40.02 | 40.92 | 466,319 | +0.90(+2.24%) |
Apr 30, 2010 | 41.21 | 41.60 | 39.96 | 40.02 | 747,793 | -1.12(-2.73%) |
Apr 29, 2010 | 41.31 | 41.65 | 40.92 | 41.14 | 496,391 | +0.09(+0.22%) |
Apr 28, 2010 | 40.92 | 41.34 | 40.85 | 41.05 | 647,314 | +0.51(+1.26%) |
Apr 27, 2010 | 40.91 | 41.62 | 40.34 | 40.54 | 1,134,131 | -0.61(-1.48%) |
Apr 26, 2010 | 41.53 | 41.99 | 41.15 | 41.15 | 515,181 | -0.33(-0.78%) |
Apr 23, 2010 | 41.28 | 41.62 | 40.94 | 41.48 | 932,139 | +0.84(+2.06%) |
Apr 22, 2010 | 38.82 | 41.21 | 38.34 | 40.64 | 2,611,449 | +3.02(+8.04%) |
Apr 21, 2010 | 37.56 | 37.64 | 36.77 | 37.62 | 503,557 | +0.27(+0.71%) |
Apr 20, 2010 | 37.34 | 37.72 | 37.08 | 37.35 | 407,467 | +0.26(+0.69%) |
Apr 19, 2010 | 37.66 | 37.81 | 35.96 | 37.09 | 652,988 | -0.80(-2.11%) |
Apr 16, 2010 | 37.83 | 38.23 | 37.42 | 37.89 | 386,942 | -0.25(-0.65%) |
Apr 15, 2010 | 37.27 | 38.30 | 37.27 | 38.14 | 636,697 | +0.71(+1.90%) |
Apr 14, 2010 | 37.25 | 37.62 | 37.01 | 37.43 | 556,678 | +0.21(+0.56%) |
Apr 13, 2010 | 37.24 | 38.86 | 36.60 | 37.22 | 817,813 | +1.11(+3.08%) |
Apr 12, 2010 | 35.59 | 36.30 | 35.59 | 36.11 | 306,778 | +0.80(+2.26%) |
Apr 09, 2010 | 35.63 | 35.63 | 35.11 | 35.31 | 325,016 | -0.16(-0.44%) |
Apr 08, 2010 | 35.85 | 35.85 | 34.96 | 35.47 | 422,009 | -0.39(-1.10%) |
Apr 07, 2010 | 35.62 | 36.24 | 35.55 | 35.86 | 424,542 | +0.08(+0.22%) |
Apr 06, 2010 | 35.59 | 35.83 | 35.15 | 35.78 | 380,421 | +0.18(+0.50%) |
Apr 05, 2010 | 35.29 | 35.82 | 35.26 | 35.61 | 549,417 | +0.76(+2.18%) |
Apr 01, 2010 | 34.47 | 34.85 | 34.85 | 34.85 | 303,996 | +0.65(+1.90%) |
Mar 31, 2010 | 34.13 | 34.54 | 34.05 | 34.20 | 491,320 | +0.06(+0.17%) |
Mar 30, 2010 | 34.34 | 35.06 | 33.93 | 34.14 | 458,109 | -0.24(-0.69%) |
Mar 29, 2010 | 34.73 | 34.77 | 34.34 | 34.37 | 404,309 | -0.30(-0.85%) |
Mar 26, 2010 | 34.30 | 34.86 | 34.27 | 34.67 | 551,595 | +0.32(+0.92%) |
Mar 25, 2010 | 34.41 | 34.79 | 33.86 | 34.35 | 387,706 | +0.34(+1.01%) |
Mar 24, 2010 | 34.48 | 34.55 | 33.98 | 34.01 | 293,932 | -0.60(-1.74%) |
Mar 23, 2010 | 34.09 | 34.71 | 33.85 | 34.61 | 297,298 | +0.68(+2.00%) |
Mar 22, 2010 | 33.60 | 33.96 | 33.35 | 33.93 | 511,463 | -0.04(-0.12%) |
Mar 19, 2010 | 34.71 | 35.24 | 32.94 | 33.97 | 474,898 | -0.67(-1.93%) |
Mar 18, 2010 | 34.34 | 34.65 | 34.16 | 34.64 | 531,197 | +0.45(+1.33%) |
Mar 17, 2010 | 34.39 | 34.44 | 34.13 | 34.19 | 431,732 | +0.00(+0.00%) |
Mar 16, 2010 | 34.03 | 34.25 | 33.81 | 34.19 | 236,283 | +0.29(+0.84%) |
Mar 15, 2010 | 33.27 | 33.95 | 33.27 | 33.90 | 602,414 | +0.28(+0.82%) |
Mar 12, 2010 | 33.79 | 33.79 | 33.24 | 33.63 | 421,902 | +0.04(+0.12%) |
Mar 11, 2010 | 32.55 | 33.83 | 32.02 | 33.59 | 1,095,133 | +1.43(+4.44%) |
Mar 10, 2010 | 32.45 | 32.47 | 31.82 | 32.16 | 491,744 | -0.35(-1.09%) |
Mar 09, 2010 | 31.78 | 33.49 | 31.25 | 32.51 | 920,327 | +0.70(+2.20%) |
Mar 08, 2010 | 30.83 | 31.91 | 30.77 | 31.81 | 530,018 | +0.86(+2.77%) |
Mar 05, 2010 | 30.54 | 31.32 | 30.54 | 30.96 | 279,837 | +0.57(+1.88%) |
Mar 04, 2010 | 30.39 | 30.60 | 30.16 | 30.38 | 164,422 | -0.02(-0.06%) |
Mar 03, 2010 | 30.01 | 30.57 | 29.94 | 30.40 | 309,972 | +0.39(+1.31%) |
Mar 02, 2010 | 29.56 | 30.33 | 29.56 | 30.01 | 524,400 | +0.54(+1.84%) |