Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.14 | 37.75 | 36.85 | 37.37 | 1,261,745 | +0.23(+0.62%) |
May 27, 2010 | 36.15 | 37.20 | 36.05 | 37.14 | 1,323,957 | +1.91(+5.42%) |
May 26, 2010 | 35.58 | 36.19 | 34.85 | 35.23 | 1,036,160 | +0.12(+0.34%) |
May 25, 2010 | 34.82 | 35.11 | 33.93 | 35.11 | 1,434,624 | -1.05(-2.90%) |
May 24, 2010 | 35.51 | 36.48 | 35.36 | 36.16 | 1,102,153 | +0.65(+1.83%) |
May 21, 2010 | 34.21 | 35.69 | 34.09 | 35.51 | 1,267,590 | +1.23(+3.59%) |
May 20, 2010 | 34.55 | 35.98 | 34.20 | 34.28 | 1,615,397 | -2.01(-5.54%) |
May 19, 2010 | 37.44 | 37.46 | 35.83 | 36.29 | 1,753,391 | -1.28(-3.41%) |
May 18, 2010 | 36.99 | 39.17 | 36.70 | 37.57 | 4,490,921 | +2.72(+7.80%) |
May 17, 2010 | 34.00 | 35.34 | 34.00 | 34.85 | 1,250,266 | -0.26(-0.74%) |
May 14, 2010 | 35.36 | 35.42 | 34.56 | 35.11 | 832,050 | -0.30(-0.85%) |
May 13, 2010 | 35.35 | 36.84 | 35.18 | 35.41 | 1,482,630 | +0.30(+0.85%) |
May 12, 2010 | 33.87 | 35.28 | 33.68 | 35.11 | 1,058,999 | +1.35(+4.00%) |
May 11, 2010 | 34.20 | 34.24 | 33.40 | 33.76 | 1,217,394 | -0.73(-2.12%) |
May 10, 2010 | 34.35 | 34.92 | 34.00 | 34.49 | 815,973 | +1.75(+5.35%) |
May 07, 2010 | 33.27 | 33.68 | 32.18 | 32.74 | 1,423,116 | -0.26(-0.79%) |
May 06, 2010 | 34.16 | 34.68 | 32.00 | 33.00 | 1,620,299 | -1.50(-4.35%) |
May 05, 2010 | 34.40 | 35.11 | 33.78 | 34.50 | 1,392,886 | +0.37(+1.08%) |
May 04, 2010 | 36.32 | 36.32 | 33.94 | 34.13 | 2,299,200 | -2.55(-6.95%) |
May 03, 2010 | 36.99 | 37.31 | 36.52 | 36.68 | 596,114 | -0.02(-0.05%) |
Apr 30, 2010 | 36.55 | 37.00 | 35.81 | 36.70 | 1,320,119 | +0.45(+1.24%) |
Apr 29, 2010 | 36.17 | 36.90 | 36.01 | 36.25 | 784,161 | +0.74(+2.08%) |
Apr 28, 2010 | 36.21 | 36.23 | 35.25 | 35.51 | 1,102,709 | -0.65(-1.80%) |
Apr 27, 2010 | 37.68 | 37.68 | 35.75 | 36.16 | 1,860,034 | -1.62(-4.29%) |
Apr 26, 2010 | 37.73 | 38.70 | 37.71 | 37.78 | 907,009 | -0.01(-0.03%) |
Apr 23, 2010 | 37.18 | 37.87 | 36.94 | 37.79 | 879,268 | +0.45(+1.21%) |
Apr 22, 2010 | 37.27 | 37.40 | 36.44 | 37.34 | 1,370,779 | -0.40(-1.06%) |
Apr 21, 2010 | 37.92 | 37.93 | 36.94 | 37.74 | 725,346 | -0.19(-0.50%) |
Apr 20, 2010 | 37.27 | 38.06 | 36.90 | 37.93 | 1,099,179 | +1.10(+2.99%) |
Apr 19, 2010 | 37.24 | 37.56 | 36.63 | 36.83 | 1,109,878 | -0.87(-2.31%) |
Apr 16, 2010 | 38.53 | 38.65 | 37.56 | 37.70 | 1,388,226 | -1.21(-3.11%) |
Apr 15, 2010 | 38.96 | 39.10 | 38.58 | 38.91 | 984,949 | -0.04(-0.10%) |
Apr 14, 2010 | 39.70 | 39.93 | 38.84 | 38.95 | 2,165,567 | -0.44(-1.12%) |
Apr 13, 2010 | 39.98 | 40.25 | 39.11 | 39.39 | 2,550,726 | -0.68(-1.70%) |
Apr 12, 2010 | 39.10 | 40.58 | 38.53 | 40.07 | 1,790,671 | +1.04(+2.66%) |
Apr 09, 2010 | 38.69 | 39.19 | 38.65 | 39.03 | 839,346 | +0.34(+0.88%) |
Apr 08, 2010 | 38.55 | 39.18 | 38.17 | 38.69 | 1,370,432 | -0.12(-0.31%) |
Apr 07, 2010 | 39.20 | 39.41 | 38.62 | 38.81 | 756,764 | -0.41(-1.05%) |
Apr 06, 2010 | 39.00 | 39.86 | 38.83 | 39.22 | 1,725,156 | +0.01(+0.03%) |
Apr 05, 2010 | 38.74 | 39.50 | 38.60 | 39.21 | 711,327 | +0.71(+1.84%) |
Apr 01, 2010 | 37.78 | 38.50 | 38.50 | 38.50 | 1,019,100 | +0.81(+2.15%) |
Mar 31, 2010 | 37.92 | 38.32 | 37.66 | 37.69 | 928,216 | -0.32(-0.84%) |
Mar 30, 2010 | 38.22 | 38.35 | 37.83 | 38.01 | 653,717 | -0.26(-0.68%) |
Mar 29, 2010 | 38.17 | 38.50 | 38.10 | 38.27 | 923,634 | +0.16(+0.42%) |
Mar 26, 2010 | 38.97 | 38.97 | 37.78 | 38.11 | 605,039 | -0.58(-1.50%) |
Mar 25, 2010 | 38.88 | 39.25 | 38.52 | 38.69 | 753,792 | +0.16(+0.42%) |
Mar 24, 2010 | 38.58 | 38.98 | 37.74 | 38.53 | 1,656,925 | -0.18(-0.46%) |
Mar 23, 2010 | 40.04 | 40.22 | 38.59 | 38.71 | 1,121,324 | -1.11(-2.79%) |
Mar 22, 2010 | 39.50 | 40.02 | 39.13 | 39.82 | 624,890 | +0.06(+0.15%) |
Mar 19, 2010 | 40.20 | 40.52 | 39.56 | 39.76 | 842,916 | -0.41(-1.02%) |
Mar 18, 2010 | 41.00 | 41.10 | 40.05 | 40.17 | 1,120,731 | -0.86(-2.10%) |
Mar 17, 2010 | 41.25 | 41.49 | 40.92 | 41.03 | 1,051,098 | -0.08(-0.19%) |
Mar 16, 2010 | 40.65 | 41.18 | 40.65 | 41.11 | 637,141 | +0.53(+1.31%) |
Mar 15, 2010 | 40.41 | 41.62 | 40.26 | 40.58 | 1,031,314 | -0.63(-1.53%) |
Mar 12, 2010 | 41.25 | 41.91 | 41.10 | 41.21 | 1,047,932 | +0.08(+0.19%) |
Mar 11, 2010 | 41.32 | 41.32 | 40.67 | 41.13 | 913,900 | -0.25(-0.60%) |
Mar 10, 2010 | 41.00 | 41.50 | 40.74 | 41.38 | 1,004,819 | +0.38(+0.93%) |
Mar 09, 2010 | 41.47 | 41.80 | 40.85 | 41.00 | 887,741 | -0.95(-2.26%) |
Mar 08, 2010 | 40.90 | 42.10 | 40.82 | 41.95 | 1,333,915 | +1.02(+2.49%) |
Mar 05, 2010 | 39.60 | 41.04 | 39.50 | 40.93 | 2,249,740 | +1.53(+3.88%) |
Mar 04, 2010 | 36.60 | 39.90 | 36.60 | 39.40 | 2,942,608 | +1.91(+5.09%) |
Mar 03, 2010 | 38.37 | 38.37 | 37.02 | 37.49 | 1,425,024 | -0.64(-1.68%) |
Mar 02, 2010 | 37.58 | 38.48 | 37.44 | 38.13 | 868,663 | +0.76(+2.03%) |