Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.35 | 36.74 | 35.88 | 36.35 | 3,023,673 | -0.27(-0.73%) |
May 27, 2010 | 36.33 | 36.92 | 36.16 | 36.62 | 4,016,003 | +0.68(+1.88%) |
May 26, 2010 | 37.19 | 37.34 | 35.85 | 35.94 | 4,681,741 | -0.34(-0.92%) |
May 25, 2010 | 34.71 | 36.46 | 34.44 | 36.28 | 5,856,958 | +1.14(+3.23%) |
May 24, 2010 | 35.71 | 36.33 | 35.12 | 35.14 | 3,789,068 | +0.04(+0.12%) |
May 21, 2010 | 34.63 | 35.63 | 34.40 | 35.10 | 6,376,456 | -0.12(-0.35%) |
May 20, 2010 | 35.19 | 35.68 | 35.08 | 35.22 | 9,012,078 | -1.77(-4.78%) |
May 19, 2010 | 38.28 | 38.28 | 36.15 | 36.99 | 7,443,684 | -1.79(-4.62%) |
May 18, 2010 | 38.60 | 39.39 | 38.29 | 38.78 | 4,250,617 | -0.25(-0.64%) |
May 17, 2010 | 39.81 | 39.87 | 38.63 | 39.03 | 4,744,944 | -0.91(-2.28%) |
May 14, 2010 | 39.95 | 40.48 | 38.73 | 39.95 | 5,796,847 | +0.26(+0.66%) |
May 13, 2010 | 40.40 | 40.58 | 39.50 | 39.68 | 3,664,700 | -0.71(-1.75%) |
May 12, 2010 | 41.19 | 41.45 | 40.04 | 40.39 | 7,037,581 | -0.16(-0.38%) |
May 11, 2010 | 41.27 | 41.45 | 40.44 | 40.55 | 1,611 | +1.36(+3.47%) |
May 10, 2010 | 39.27 | 39.50 | 39.02 | 39.19 | 5,777,223 | +0.22(+0.56%) |
May 07, 2010 | 39.07 | 39.65 | 37.87 | 38.97 | 8,977,199 | -0.14(-0.35%) |
May 06, 2010 | 38.21 | 39.74 | 36.65 | 39.11 | 10,812,053 | +1.40(+3.72%) |
May 05, 2010 | 38.08 | 39.32 | 37.70 | 37.70 | 5,488,746 | -0.89(-2.30%) |
May 04, 2010 | 39.01 | 39.49 | 37.82 | 38.59 | 6,668,882 | -0.37(-0.96%) |
May 03, 2010 | 39.67 | 39.97 | 38.41 | 38.96 | 4,676,122 | -0.23(-0.59%) |
Apr 30, 2010 | 39.96 | 40.99 | 39.14 | 39.19 | 7,806,670 | -0.38(-0.96%) |
Apr 29, 2010 | 39.53 | 39.90 | 39.06 | 39.57 | 6,337,365 | +0.09(+0.24%) |
Apr 28, 2010 | 38.03 | 39.99 | 37.70 | 39.48 | 10,933,841 | +1.58(+4.18%) |
Apr 27, 2010 | 37.48 | 38.31 | 37.00 | 37.90 | 161 | -0.06(-0.15%) |
Apr 26, 2010 | 38.13 | 38.38 | 37.84 | 37.95 | 2,355,545 | -0.14(-0.36%) |
Apr 23, 2010 | 37.12 | 38.48 | 36.88 | 38.09 | 3,489,803 | +0.68(+1.82%) |
Apr 22, 2010 | 36.92 | 37.50 | 36.62 | 37.41 | 2,605,677 | +0.04(+0.12%) |
Apr 21, 2010 | 36.92 | 37.90 | 36.84 | 37.36 | 161 | +0.54(+1.47%) |
Apr 20, 2010 | 37.37 | 37.37 | 36.80 | 36.82 | 51,392 | +0.13(+0.36%) |
Apr 19, 2010 | 36.66 | 36.84 | 36.02 | 36.69 | 3,225,946 | -0.24(-0.64%) |
Apr 16, 2010 | 37.03 | 37.41 | 36.15 | 36.93 | 4,336,531 | -0.61(-1.62%) |
Apr 15, 2010 | 37.59 | 38.01 | 37.47 | 37.54 | 2,555,139 | -0.37(-0.98%) |
Apr 14, 2010 | 37.41 | 37.99 | 37.18 | 37.91 | 4,357,169 | +0.88(+2.38%) |
Apr 13, 2010 | 37.33 | 37.41 | 36.45 | 37.03 | 2,730,521 | -0.45(-1.19%) |
Apr 12, 2010 | 37.68 | 38.35 | 37.26 | 37.48 | 3,027,194 | -0.45(-1.19%) |
Apr 09, 2010 | 37.53 | 38.13 | 37.08 | 37.93 | 3,898,336 | +0.66(+1.76%) |
Apr 08, 2010 | 37.11 | 37.54 | 36.83 | 37.27 | 3,603,021 | +0.08(+0.22%) |
Apr 07, 2010 | 36.49 | 37.52 | 36.40 | 37.19 | 5,999,972 | +1.05(+2.92%) |
Apr 06, 2010 | 36.10 | 36.67 | 35.92 | 36.13 | 3,614,141 | -0.13(-0.36%) |
Apr 05, 2010 | 36.00 | 36.51 | 35.51 | 36.27 | 3,066,789 | +0.54(+1.51%) |
Apr 01, 2010 | 35.12 | 35.73 | 35.73 | 35.73 | 3,810,942 | +1.18(+3.41%) |
Mar 31, 2010 | 34.75 | 34.96 | 34.33 | 34.55 | 3,201,663 | +0.45(+1.33%) |
Mar 30, 2010 | 34.93 | 34.97 | 33.99 | 34.09 | 3,632,355 | -0.73(-2.09%) |
Mar 29, 2010 | 34.94 | 35.17 | 34.42 | 34.82 | 3,206,454 | +0.34(+0.97%) |
Mar 26, 2010 | 34.02 | 34.64 | 33.63 | 34.48 | 3,579,794 | +0.83(+2.47%) |
Mar 25, 2010 | 34.65 | 34.80 | 33.55 | 33.65 | 4,298,019 | -0.68(-1.97%) |
Mar 24, 2010 | 35.33 | 35.33 | 33.99 | 34.33 | 6,068,283 | -1.64(-4.57%) |
Mar 23, 2010 | 35.46 | 36.31 | 35.07 | 35.97 | 3,005,927 | +0.30(+0.84%) |
Mar 22, 2010 | 35.32 | 35.77 | 34.65 | 35.68 | 4,062,607 | -0.10(-0.28%) |
Mar 19, 2010 | 36.76 | 36.87 | 35.63 | 35.77 | 4,218,137 | -0.97(-2.63%) |
Mar 18, 2010 | 37.20 | 37.74 | 36.38 | 36.74 | 3,979,388 | -0.48(-1.30%) |
Mar 17, 2010 | 37.23 | 37.70 | 37.05 | 37.23 | 4,324,313 | +0.12(+0.33%) |
Mar 16, 2010 | 36.74 | 37.16 | 36.48 | 37.10 | 4,662,816 | +1.12(+3.10%) |
Mar 15, 2010 | 35.73 | 36.01 | 35.72 | 35.99 | 2,626,309 | -0.22(-0.60%) |
Mar 12, 2010 | 36.94 | 37.20 | 36.08 | 36.20 | 3,796,258 | -0.59(-1.60%) |
Mar 11, 2010 | 35.92 | 36.89 | 35.58 | 36.79 | 4,169,772 | +0.73(+2.01%) |
Mar 10, 2010 | 36.69 | 37.02 | 35.65 | 36.07 | 5,203,861 | -0.51(-1.39%) |
Mar 09, 2010 | 36.74 | 36.93 | 36.35 | 36.58 | 4,345,357 | -0.59(-1.58%) |
Mar 08, 2010 | 38.12 | 38.23 | 37.01 | 37.16 | 3,252,344 | -0.45(-1.20%) |
Mar 05, 2010 | 37.33 | 38.17 | 37.33 | 37.61 | 4,192,158 | +0.49(+1.33%) |
Mar 04, 2010 | 37.45 | 37.72 | 36.89 | 37.12 | 4,097,938 | -0.50(-1.33%) |
Mar 03, 2010 | 37.41 | 38.10 | 37.29 | 37.62 | 4,630,807 | +0.43(+1.15%) |
Mar 02, 2010 | 36.69 | 37.93 | 36.50 | 37.19 | 5,257,790 | +0.84(+2.30%) |