Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.01 | 36.41 | 35.95 | 36.01 | 5,083,396 | -0.28(-0.78%) |
May 27, 2010 | 36.11 | 36.30 | 35.91 | 36.29 | 3,947,576 | +0.55(+1.54%) |
May 26, 2010 | 36.10 | 36.29 | 35.72 | 35.74 | 168 | -0.18(-0.50%) |
May 25, 2010 | 35.73 | 36.00 | 35.34 | 35.92 | 7,531,393 | -0.26(-0.71%) |
May 24, 2010 | 36.42 | 36.57 | 36.15 | 36.17 | 4,581,039 | -0.38(-1.04%) |
May 21, 2010 | 35.90 | 36.57 | 35.60 | 36.55 | 7,725,360 | +0.23(+0.64%) |
May 20, 2010 | 36.48 | 36.85 | 36.31 | 36.32 | 1,908 | -0.46(-1.24%) |
May 19, 2010 | 36.66 | 37.02 | 36.36 | 36.78 | 7,115,472 | +0.00(+0.00%) |
May 18, 2010 | 37.16 | 37.28 | 36.69 | 36.78 | 15,845 | -0.17(-0.47%) |
May 17, 2010 | 36.67 | 37.05 | 36.45 | 36.95 | 5,014,141 | +0.40(+1.10%) |
May 14, 2010 | 36.55 | 36.90 | 36.42 | 36.55 | 4,636,921 | -0.34(-0.92%) |
May 13, 2010 | 37.28 | 37.32 | 36.86 | 36.89 | 3,941,887 | -0.37(-0.99%) |
May 12, 2010 | 37.37 | 37.43 | 36.95 | 37.25 | 5,930,592 | +0.01(+0.02%) |
May 11, 2010 | 37.24 | 37.49 | 37.15 | 37.25 | 5,432,147 | -0.08(-0.22%) |
May 10, 2010 | 37.25 | 37.35 | 37.08 | 37.33 | 11,014,240 | +1.14(+3.16%) |
May 07, 2010 | 36.13 | 36.34 | 35.69 | 36.19 | 14,580,554 | -0.06(-0.16%) |
May 06, 2010 | 36.19 | 36.67 | 35.46 | 36.25 | 14,483 | -0.39(-1.05%) |
May 05, 2010 | 36.63 | 36.65 | 36.36 | 36.63 | 5,517,879 | +0.33(+0.92%) |
May 04, 2010 | 36.06 | 36.44 | 35.91 | 36.30 | 477 | +0.02(+0.07%) |
May 03, 2010 | 36.39 | 36.47 | 36.15 | 36.27 | 4,185,797 | -0.07(-0.18%) |
Apr 30, 2010 | 36.44 | 36.80 | 36.33 | 36.34 | 5,016,486 | -0.01(-0.03%) |
Apr 29, 2010 | 36.37 | 36.55 | 36.09 | 36.35 | 4,067,962 | +0.15(+0.43%) |
Apr 28, 2010 | 36.20 | 36.43 | 35.91 | 36.20 | 4,750,341 | +0.18(+0.49%) |
Apr 27, 2010 | 36.11 | 36.46 | 36.00 | 36.02 | 6,414,482 | -0.13(-0.36%) |
Apr 26, 2010 | 36.51 | 36.51 | 35.98 | 36.15 | 6,484,849 | +0.01(+0.02%) |
Apr 23, 2010 | 36.95 | 36.95 | 35.90 | 36.14 | 7,226,022 | -0.71(-1.92%) |
Apr 22, 2010 | 37.18 | 37.22 | 36.54 | 36.85 | 5,750,489 | -0.49(-1.32%) |
Apr 21, 2010 | 37.34 | 37.40 | 37.08 | 37.34 | 30,446 | +0.25(+0.67%) |
Apr 20, 2010 | 37.03 | 37.12 | 36.76 | 37.09 | 5,292,775 | +0.23(+0.61%) |
Apr 19, 2010 | 36.59 | 36.89 | 36.59 | 36.87 | 5,570,690 | +0.20(+0.53%) |
Apr 16, 2010 | 36.37 | 36.92 | 36.37 | 36.67 | 4,633,106 | +0.14(+0.37%) |
Apr 15, 2010 | 36.25 | 36.72 | 36.17 | 36.54 | 4,138,608 | +0.21(+0.57%) |
Apr 14, 2010 | 36.26 | 36.39 | 36.06 | 36.33 | 4,415,130 | +0.11(+0.29%) |
Apr 13, 2010 | 36.41 | 36.44 | 36.13 | 36.22 | 4,107,137 | -0.20(-0.54%) |
Apr 12, 2010 | 36.74 | 36.78 | 36.29 | 36.42 | 4,080,298 | -0.17(-0.47%) |
Apr 09, 2010 | 36.38 | 36.59 | 36.25 | 36.59 | 3,152,169 | +0.21(+0.57%) |
Apr 08, 2010 | 36.41 | 36.55 | 36.29 | 36.38 | 3,975,903 | -0.12(-0.34%) |
Apr 07, 2010 | 36.69 | 36.77 | 36.42 | 36.51 | 4,795,983 | -0.39(-1.06%) |
Apr 06, 2010 | 36.93 | 37.04 | 36.57 | 36.90 | 3,995,323 | -0.23(-0.62%) |
Apr 05, 2010 | 37.28 | 37.30 | 36.83 | 37.13 | 3,932,295 | +0.05(+0.14%) |
Apr 01, 2010 | 37.48 | 37.08 | 37.08 | 37.08 | 5,697,466 | -0.23(-0.60%) |
Mar 31, 2010 | 37.32 | 37.45 | 37.08 | 37.30 | 3,431,181 | -0.15(-0.41%) |
Mar 30, 2010 | 37.57 | 37.63 | 37.34 | 37.46 | 2,704,406 | -0.05(-0.13%) |
Mar 29, 2010 | 37.30 | 37.62 | 37.20 | 37.50 | 3,459,241 | +0.24(+0.65%) |
Mar 26, 2010 | 37.41 | 37.55 | 37.08 | 37.26 | 4,379,770 | -0.14(-0.36%) |
Mar 25, 2010 | 37.44 | 37.58 | 37.12 | 37.40 | 5,418,614 | +0.09(+0.24%) |
Mar 24, 2010 | 37.66 | 37.66 | 37.19 | 37.31 | 3,291,226 | -0.37(-0.98%) |
Mar 23, 2010 | 37.54 | 37.73 | 37.28 | 37.67 | 5,436,825 | +0.98(+2.68%) |
Mar 22, 2010 | 36.46 | 37.41 | 36.46 | 36.69 | 8,046,573 | +0.25(+0.68%) |
Mar 19, 2010 | 36.42 | 36.54 | 36.23 | 36.44 | 6,261,931 | +0.08(+0.23%) |
Mar 18, 2010 | 36.20 | 36.39 | 36.08 | 36.36 | 4,967,063 | +0.21(+0.59%) |
Mar 17, 2010 | 35.95 | 36.20 | 35.74 | 36.14 | 4,883,714 | +0.24(+0.66%) |
Mar 16, 2010 | 35.46 | 35.91 | 35.44 | 35.91 | 7,323,348 | +0.11(+0.30%) |
Mar 15, 2010 | 35.66 | 35.80 | 35.63 | 35.80 | 4,222,920 | +0.16(+0.45%) |
Mar 12, 2010 | 35.48 | 35.72 | 35.34 | 35.64 | 6,220,319 | +0.22(+0.62%) |
Mar 11, 2010 | 35.37 | 35.44 | 35.14 | 35.42 | 5,080,332 | +0.14(+0.39%) |
Mar 10, 2010 | 35.65 | 35.65 | 35.15 | 35.28 | 6,345,065 | -0.31(-0.88%) |
Mar 09, 2010 | 35.60 | 35.78 | 35.59 | 35.60 | 3,616,495 | -0.07(-0.18%) |
Mar 08, 2010 | 35.72 | 35.75 | 35.41 | 35.66 | 4,538,374 | +0.01(+0.02%) |
Mar 05, 2010 | 35.73 | 35.87 | 35.46 | 35.66 | 5,027,473 | +0.04(+0.12%) |
Mar 04, 2010 | 35.60 | 35.86 | 35.36 | 35.62 | 5,251,965 | +0.01(+0.03%) |
Mar 03, 2010 | 35.56 | 35.82 | 35.53 | 35.60 | 4,375,898 | +0.20(+0.57%) |
Mar 02, 2010 | 35.17 | 35.56 | 34.72 | 35.40 | 10,946,775 | -0.24(-0.68%) |