Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.67 | 33.32 | 32.55 | 32.67 | 2,258,164 | -0.97(-2.89%) |
May 27, 2010 | 32.69 | 33.64 | 32.38 | 33.64 | 3,343,675 | +1.71(+5.37%) |
May 26, 2010 | 32.68 | 32.99 | 31.73 | 31.93 | 2,951,022 | -0.99(-3.00%) |
May 25, 2010 | 31.43 | 33.01 | 31.28 | 32.91 | 118 | +0.27(+0.83%) |
May 24, 2010 | 33.34 | 33.48 | 32.63 | 32.64 | 1,154,721 | -1.14(-3.37%) |
May 21, 2010 | 32.44 | 33.87 | 32.35 | 33.78 | 2,808,348 | +1.15(+3.52%) |
May 20, 2010 | 32.75 | 33.50 | 32.62 | 32.63 | 4,160,404 | -1.46(-4.28%) |
May 19, 2010 | 33.93 | 34.31 | 33.32 | 34.10 | 2,880,893 | -0.03(-0.10%) |
May 18, 2010 | 35.82 | 35.94 | 33.94 | 34.13 | 3,150,064 | -0.96(-2.74%) |
May 17, 2010 | 35.45 | 35.65 | 34.10 | 35.09 | 2,683,450 | +0.33(+0.95%) |
May 14, 2010 | 34.76 | 35.30 | 34.42 | 34.76 | 2,648,978 | -1.50(-4.14%) |
May 13, 2010 | 36.91 | 36.94 | 36.21 | 36.27 | 1,357,355 | -0.97(-2.61%) |
May 12, 2010 | 36.88 | 37.36 | 36.70 | 37.24 | 2,245,074 | +1.06(+2.92%) |
May 11, 2010 | 36.77 | 36.93 | 36.07 | 36.18 | 2,524,133 | -0.37(-1.02%) |
May 10, 2010 | 36.46 | 36.61 | 36.02 | 36.55 | 4,037,564 | +2.59(+7.63%) |
May 07, 2010 | 34.10 | 34.51 | 32.94 | 33.96 | 4,999,919 | +0.59(+1.77%) |
May 06, 2010 | 33.37 | 35.08 | 31.71 | 33.37 | 236 | -1.27(-3.66%) |
May 05, 2010 | 34.95 | 35.62 | 34.62 | 34.64 | 2,815,532 | -1.52(-4.20%) |
May 04, 2010 | 36.38 | 36.51 | 35.89 | 36.16 | 2,542,107 | -1.74(-4.58%) |
May 03, 2010 | 37.55 | 38.14 | 37.52 | 37.89 | 1,311,991 | +0.78(+2.10%) |
Apr 30, 2010 | 38.18 | 38.35 | 36.98 | 37.11 | 1,721,760 | -1.02(-2.66%) |
Apr 29, 2010 | 37.78 | 38.35 | 37.83 | 38.13 | 1,634,334 | +0.35(+0.92%) |
Apr 28, 2010 | 37.66 | 38.10 | 36.99 | 37.78 | 2,443,847 | +0.43(+1.15%) |
Apr 27, 2010 | 38.06 | 38.83 | 37.21 | 37.35 | 2,509,202 | -1.31(-3.38%) |
Apr 26, 2010 | 38.91 | 39.15 | 38.60 | 38.66 | 1,472,707 | -0.40(-1.02%) |
Apr 23, 2010 | 38.51 | 39.13 | 38.39 | 39.05 | 2,301,212 | -0.47(-1.19%) |
Apr 22, 2010 | 38.62 | 39.57 | 38.36 | 39.52 | 3,844,620 | -1.67(-4.06%) |
Apr 21, 2010 | 41.12 | 41.37 | 40.74 | 41.20 | 2,255,994 | -0.29(-0.70%) |
Apr 20, 2010 | 42.23 | 42.24 | 41.37 | 41.49 | 2,523,616 | -0.71(-1.69%) |
Apr 19, 2010 | 41.45 | 42.29 | 41.42 | 42.20 | 2,236,738 | +0.20(+0.48%) |
Apr 16, 2010 | 44.00 | 44.05 | 41.86 | 42.00 | 4,544,509 | -1.09(-2.53%) |
Apr 15, 2010 | 43.42 | 43.78 | 43.05 | 43.09 | 1,808,855 | +0.12(+0.28%) |
Apr 14, 2010 | 42.52 | 43.02 | 42.39 | 42.97 | 1,639,152 | +1.15(+2.74%) |
Apr 13, 2010 | 41.77 | 42.03 | 41.43 | 41.82 | 1,072,868 | +0.15(+0.37%) |
Apr 12, 2010 | 42.08 | 42.08 | 41.60 | 41.67 | 663,677 | +0.48(+1.16%) |
Apr 09, 2010 | 40.68 | 41.42 | 40.66 | 41.19 | 1,637,570 | +0.91(+2.26%) |
Apr 08, 2010 | 39.65 | 40.43 | 39.49 | 40.28 | 1,169,223 | -0.24(-0.60%) |
Apr 07, 2010 | 40.74 | 40.85 | 40.52 | 40.52 | 2,951,059 | -1.20(-2.88%) |
Apr 06, 2010 | 41.26 | 41.80 | 41.26 | 41.73 | 799,086 | -0.05(-0.12%) |
Apr 05, 2010 | 42.33 | 42.38 | 41.77 | 41.77 | 846,138 | -0.11(-0.27%) |
Apr 01, 2010 | 42.24 | 41.89 | 41.89 | 41.89 | 939,179 | +0.16(+0.39%) |
Mar 31, 2010 | 41.28 | 42.07 | 41.11 | 41.73 | 1,012,777 | +0.11(+0.25%) |
Mar 30, 2010 | 41.81 | 41.84 | 41.34 | 41.62 | 870,544 | +0.11(+0.25%) |
Mar 29, 2010 | 41.14 | 41.60 | 40.75 | 41.51 | 1,230,729 | +0.80(+1.97%) |
Mar 26, 2010 | 40.43 | 41.02 | 40.30 | 40.71 | 1,887,451 | +0.46(+1.15%) |
Mar 25, 2010 | 40.46 | 41.15 | 40.24 | 40.25 | 1,376,152 | -0.20(-0.50%) |
Mar 24, 2010 | 40.17 | 40.62 | 39.95 | 40.45 | 1,151,628 | -0.80(-1.93%) |
Mar 23, 2010 | 40.47 | 41.27 | 40.39 | 41.25 | 1,008,762 | +0.05(+0.12%) |
Mar 22, 2010 | 40.00 | 41.29 | 39.96 | 41.20 | 1,019,904 | -0.58(-1.40%) |
Mar 19, 2010 | 41.94 | 42.02 | 41.42 | 41.78 | 785,350 | -0.37(-0.87%) |
Mar 18, 2010 | 41.86 | 42.18 | 41.34 | 42.15 | 1,541,273 | -0.16(-0.38%) |
Mar 17, 2010 | 42.33 | 42.55 | 42.13 | 42.31 | 1,305,822 | +0.84(+2.04%) |
Mar 16, 2010 | 41.23 | 41.55 | 40.93 | 41.47 | 1,045,317 | +1.02(+2.51%) |
Mar 15, 2010 | 40.11 | 40.50 | 40.05 | 40.45 | 861,674 | -0.02(-0.04%) |
Mar 12, 2010 | 41.02 | 41.03 | 40.37 | 40.47 | 922,702 | +0.19(+0.46%) |
Mar 11, 2010 | 39.66 | 40.34 | 39.44 | 40.28 | 1,011,080 | +0.53(+1.33%) |
Mar 10, 2010 | 39.37 | 39.96 | 39.35 | 39.75 | 1,109,565 | +0.58(+1.49%) |
Mar 09, 2010 | 38.47 | 39.38 | 38.47 | 39.17 | 717,232 | -0.06(-0.14%) |
Mar 08, 2010 | 39.28 | 39.35 | 39.07 | 39.22 | 936,680 | +0.11(+0.29%) |
Mar 05, 2010 | 38.41 | 39.17 | 38.27 | 39.11 | 1,092,197 | +1.48(+3.93%) |
Mar 04, 2010 | 37.95 | 38.05 | 37.32 | 37.63 | 969,538 | +0.18(+0.48%) |
Mar 03, 2010 | 37.27 | 37.79 | 37.19 | 37.45 | 995,674 | +0.32(+0.85%) |
Mar 02, 2010 | 37.19 | 37.39 | 36.84 | 37.14 | 1,230,779 | +0.32(+0.86%) |