Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.19 | 35.37 | 34.66 | 34.94 | 473,838 | -0.25(-0.71%) |
May 27, 2010 | 34.67 | 35.19 | 34.41 | 35.19 | 599,297 | +0.99(+2.90%) |
May 26, 2010 | 34.39 | 34.91 | 34.12 | 34.20 | 754,541 | -0.18(-0.53%) |
May 25, 2010 | 33.95 | 34.43 | 33.08 | 34.38 | 915,073 | -0.14(-0.41%) |
May 24, 2010 | 34.97 | 35.22 | 34.52 | 34.52 | 725,923 | -0.28(-0.81%) |
May 21, 2010 | 34.33 | 35.51 | 34.01 | 34.81 | 1,435,750 | -0.01(-0.02%) |
May 20, 2010 | 34.74 | 36.11 | 34.62 | 34.82 | 1,013,212 | -1.67(-4.59%) |
May 19, 2010 | 36.98 | 37.05 | 35.88 | 36.49 | 835,168 | -0.45(-1.22%) |
May 18, 2010 | 37.71 | 38.51 | 36.84 | 36.94 | 1,314,542 | -0.34(-0.92%) |
May 17, 2010 | 36.81 | 37.32 | 36.02 | 37.28 | 718,851 | +0.63(+1.73%) |
May 14, 2010 | 36.67 | 37.13 | 36.31 | 36.65 | 678,189 | -0.31(-0.83%) |
May 13, 2010 | 37.86 | 38.03 | 36.76 | 36.96 | 649,224 | -0.92(-2.44%) |
May 12, 2010 | 37.41 | 38.06 | 37.07 | 37.88 | 608,825 | +0.72(+1.95%) |
May 11, 2010 | 37.36 | 37.55 | 36.38 | 37.16 | 591,827 | +0.43(+1.18%) |
May 10, 2010 | 36.15 | 37.27 | 36.09 | 36.72 | 745,850 | +1.53(+4.36%) |
May 07, 2010 | 35.37 | 35.91 | 34.59 | 35.19 | 1,148,551 | -0.17(-0.49%) |
May 06, 2010 | 36.53 | 36.71 | 33.84 | 35.37 | 952,274 | -1.18(-3.24%) |
May 05, 2010 | 36.76 | 37.19 | 36.36 | 36.55 | 700,819 | -0.05(-0.14%) |
May 04, 2010 | 37.11 | 37.11 | 36.30 | 36.60 | 441,946 | -1.06(-2.82%) |
May 03, 2010 | 37.01 | 37.69 | 36.87 | 37.66 | 422,925 | +0.86(+2.33%) |
Apr 30, 2010 | 38.02 | 38.41 | 36.80 | 36.80 | 495,031 | -1.29(-3.39%) |
Apr 29, 2010 | 37.37 | 38.21 | 37.33 | 38.09 | 567,690 | +0.97(+2.62%) |
Apr 28, 2010 | 36.69 | 37.29 | 36.69 | 37.12 | 639,972 | +0.28(+0.77%) |
Apr 27, 2010 | 37.43 | 37.88 | 36.83 | 36.84 | 480,480 | -0.83(-2.21%) |
Apr 26, 2010 | 37.56 | 37.84 | 37.24 | 37.67 | 530,918 | +0.23(+0.62%) |
Apr 23, 2010 | 37.69 | 37.98 | 37.14 | 37.44 | 518,026 | -0.12(-0.33%) |
Apr 22, 2010 | 36.95 | 37.63 | 36.61 | 37.56 | 629,425 | +0.27(+0.71%) |
Apr 21, 2010 | 36.49 | 37.46 | 36.28 | 37.29 | 684,332 | +0.67(+1.84%) |
Apr 20, 2010 | 36.90 | 36.91 | 36.28 | 36.62 | 785,006 | -0.07(-0.18%) |
Apr 19, 2010 | 37.26 | 37.49 | 36.59 | 36.69 | 819,289 | -0.57(-1.54%) |
Apr 16, 2010 | 37.79 | 37.87 | 36.78 | 37.26 | 1,145,866 | -0.59(-1.56%) |
Apr 15, 2010 | 37.24 | 38.48 | 36.73 | 37.85 | 2,948,336 | +1.88(+5.23%) |
Apr 14, 2010 | 35.79 | 36.02 | 35.45 | 35.97 | 1,423,208 | +0.16(+0.44%) |
Apr 13, 2010 | 35.70 | 35.81 | 35.37 | 35.81 | 479,689 | +0.12(+0.35%) |
Apr 12, 2010 | 35.55 | 35.80 | 35.50 | 35.69 | 585,685 | +0.10(+0.28%) |
Apr 09, 2010 | 35.50 | 35.73 | 35.37 | 35.59 | 608,154 | +0.21(+0.59%) |
Apr 08, 2010 | 34.97 | 35.45 | 34.71 | 35.38 | 415,016 | +0.36(+1.02%) |
Apr 07, 2010 | 34.85 | 35.05 | 34.68 | 35.02 | 722,123 | +0.04(+0.12%) |
Apr 06, 2010 | 34.67 | 35.30 | 34.62 | 34.98 | 533,290 | +0.09(+0.26%) |
Apr 05, 2010 | 34.82 | 35.05 | 34.64 | 34.89 | 637,316 | +0.19(+0.55%) |
Apr 01, 2010 | 35.18 | 34.70 | 34.70 | 34.70 | 601,367 | -0.24(-0.69%) |
Mar 31, 2010 | 34.78 | 35.21 | 34.72 | 34.94 | 654,453 | +0.16(+0.45%) |
Mar 30, 2010 | 34.67 | 34.87 | 34.61 | 34.78 | 355,585 | +0.15(+0.43%) |
Mar 29, 2010 | 34.64 | 35.09 | 34.46 | 34.63 | 484,659 | +0.17(+0.51%) |
Mar 26, 2010 | 34.45 | 34.72 | 34.25 | 34.46 | 518,915 | +0.18(+0.53%) |
Mar 25, 2010 | 34.86 | 35.02 | 34.25 | 34.27 | 716,989 | -0.22(-0.63%) |
Mar 24, 2010 | 35.12 | 35.29 | 34.43 | 34.49 | 818,566 | -0.65(-1.85%) |
Mar 23, 2010 | 34.63 | 35.18 | 34.56 | 35.14 | 672,489 | +0.42(+1.20%) |
Mar 22, 2010 | 34.41 | 34.80 | 34.41 | 34.72 | 678,881 | +0.17(+0.51%) |
Mar 19, 2010 | 34.59 | 34.86 | 34.40 | 34.55 | 875,300 | +0.11(+0.31%) |
Mar 18, 2010 | 34.17 | 34.63 | 34.04 | 34.44 | 477,820 | +0.21(+0.61%) |
Mar 17, 2010 | 34.05 | 34.44 | 33.87 | 34.23 | 922,247 | +0.33(+0.98%) |
Mar 16, 2010 | 33.44 | 33.96 | 33.40 | 33.90 | 861,389 | +0.46(+1.37%) |
Mar 15, 2010 | 33.29 | 33.52 | 33.13 | 33.44 | 393,762 | -0.02(-0.07%) |
Mar 12, 2010 | 33.42 | 33.52 | 33.09 | 33.47 | 441,220 | +0.02(+0.07%) |
Mar 11, 2010 | 32.92 | 33.47 | 32.89 | 33.44 | 1,129,900 | +0.35(+1.06%) |
Mar 10, 2010 | 33.61 | 33.61 | 33.00 | 33.09 | 1,017,866 | -0.44(-1.32%) |
Mar 09, 2010 | 32.72 | 33.57 | 32.70 | 33.53 | 852,284 | +0.64(+1.95%) |
Mar 08, 2010 | 32.67 | 32.94 | 32.48 | 32.89 | 730,947 | +0.17(+0.53%) |
Mar 05, 2010 | 32.58 | 32.94 | 32.41 | 32.72 | 854,298 | +0.31(+0.95%) |
Mar 04, 2010 | 32.73 | 32.87 | 32.38 | 32.41 | 674,624 | -0.32(-0.97%) |
Mar 03, 2010 | 32.54 | 32.89 | 32.16 | 32.72 | 773,303 | +0.27(+0.82%) |
Mar 02, 2010 | 32.69 | 32.85 | 32.26 | 32.46 | 1,708,377 | +0.00(+0.00%) |