Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.20 | 36.07 | 34.75 | 35.20 | 903,269 | -0.67(-1.88%) |
May 27, 2010 | 34.89 | 35.90 | 34.85 | 35.87 | 1,410,861 | +2.13(+6.33%) |
May 26, 2010 | 34.16 | 35.24 | 33.49 | 33.74 | 1,546,228 | -0.15(-0.43%) |
May 25, 2010 | 31.96 | 33.96 | 31.62 | 33.88 | 2,052,048 | +0.71(+2.14%) |
May 24, 2010 | 33.45 | 34.39 | 33.15 | 33.17 | 1,426,006 | -0.54(-1.61%) |
May 21, 2010 | 31.58 | 34.42 | 31.58 | 33.72 | 1,710,290 | +1.45(+4.48%) |
May 20, 2010 | 32.43 | 33.49 | 32.25 | 32.27 | 1,415,029 | -2.27(-6.58%) |
May 19, 2010 | 34.18 | 35.17 | 33.60 | 34.54 | 1,528,788 | +0.12(+0.36%) |
May 18, 2010 | 35.80 | 36.27 | 34.32 | 34.42 | 941,223 | -0.63(-1.79%) |
May 17, 2010 | 35.86 | 35.87 | 33.82 | 35.05 | 1,027,589 | -0.60(-1.70%) |
May 14, 2010 | 35.65 | 36.32 | 34.70 | 35.65 | 1,422,944 | -1.10(-3.00%) |
May 13, 2010 | 36.79 | 37.90 | 36.52 | 36.75 | 1,127,479 | -0.24(-0.66%) |
May 12, 2010 | 36.63 | 37.26 | 36.36 | 37.00 | 1,394,119 | +0.67(+1.83%) |
May 11, 2010 | 36.99 | 37.13 | 36.24 | 36.33 | 1,410,085 | -0.40(-1.08%) |
May 10, 2010 | 36.58 | 36.86 | 36.45 | 36.73 | 1,454,843 | +2.24(+6.50%) |
May 07, 2010 | 35.18 | 35.95 | 33.82 | 34.49 | 2,178,596 | -0.91(-2.57%) |
May 06, 2010 | 35.40 | 37.40 | 33.15 | 35.40 | 261 | -1.43(-3.88%) |
May 05, 2010 | 37.01 | 37.75 | 35.65 | 36.83 | 2,983,422 | -0.93(-2.47%) |
May 04, 2010 | 37.49 | 38.06 | 37.13 | 37.76 | 2,007,653 | -0.71(-1.85%) |
May 03, 2010 | 37.60 | 38.54 | 37.33 | 38.47 | 1,471,170 | +1.13(+3.03%) |
Apr 30, 2010 | 38.60 | 38.73 | 37.31 | 37.34 | 1,194,303 | -1.24(-3.21%) |
Apr 29, 2010 | 38.50 | 38.80 | 37.89 | 38.58 | 1,479,859 | +0.57(+1.51%) |
Apr 28, 2010 | 37.99 | 38.43 | 37.52 | 38.01 | 2,565,734 | +0.32(+0.85%) |
Apr 27, 2010 | 39.68 | 39.81 | 37.58 | 37.69 | 2,235,353 | -2.36(-5.90%) |
Apr 26, 2010 | 39.39 | 40.61 | 39.39 | 40.05 | 2,235,353 | +0.57(+1.43%) |
Apr 23, 2010 | 38.85 | 39.55 | 38.51 | 39.48 | 1,984,266 | +0.70(+1.79%) |
Apr 22, 2010 | 38.02 | 39.14 | 36.72 | 38.79 | 4,820,009 | -2.20(-5.36%) |
Apr 21, 2010 | 40.72 | 41.14 | 39.90 | 40.98 | 1,193,275 | +0.39(+0.96%) |
Apr 20, 2010 | 39.65 | 41.12 | 39.58 | 40.59 | 1,544,577 | +1.12(+2.85%) |
Apr 19, 2010 | 39.57 | 39.82 | 38.90 | 39.47 | 1,020,073 | -0.36(-0.90%) |
Apr 16, 2010 | 40.04 | 40.60 | 39.27 | 39.83 | 726,951 | -0.52(-1.29%) |
Apr 15, 2010 | 41.01 | 41.31 | 40.31 | 40.35 | 689,802 | -0.67(-1.62%) |
Apr 14, 2010 | 40.92 | 41.14 | 40.20 | 41.01 | 828,477 | +0.63(+1.55%) |
Apr 13, 2010 | 40.04 | 40.67 | 39.84 | 40.39 | 797,680 | +0.24(+0.61%) |
Apr 12, 2010 | 41.24 | 41.24 | 39.91 | 40.14 | 748,203 | -0.86(-2.11%) |
Apr 09, 2010 | 40.53 | 41.14 | 40.39 | 41.01 | 1,546,277 | +0.67(+1.67%) |
Apr 08, 2010 | 40.17 | 40.40 | 39.40 | 40.33 | 1,007,986 | -0.18(-0.45%) |
Apr 07, 2010 | 41.10 | 41.10 | 40.17 | 40.52 | 1,394,760 | -0.53(-1.29%) |
Apr 06, 2010 | 41.85 | 41.85 | 40.87 | 41.05 | 2,552,841 | -1.21(-2.86%) |
Apr 05, 2010 | 42.00 | 42.44 | 40.78 | 42.25 | 4,146,090 | +3.26(+8.36%) |
Apr 01, 2010 | 38.28 | 38.99 | 38.99 | 38.99 | 913,527 | +1.33(+3.53%) |
Mar 31, 2010 | 37.66 | 38.25 | 37.59 | 37.66 | 609,221 | -0.13(-0.34%) |
Mar 30, 2010 | 38.51 | 38.60 | 37.49 | 37.79 | 1,285,087 | -0.81(-2.10%) |
Mar 29, 2010 | 37.05 | 38.71 | 37.05 | 38.60 | 1,447,857 | +1.76(+4.78%) |
Mar 26, 2010 | 36.47 | 37.64 | 36.41 | 36.85 | 688,594 | +0.60(+1.65%) |
Mar 25, 2010 | 37.40 | 37.64 | 36.13 | 36.25 | 717,932 | -0.79(-2.13%) |
Mar 24, 2010 | 37.33 | 37.50 | 36.81 | 37.04 | 585,419 | -0.64(-1.71%) |
Mar 23, 2010 | 36.76 | 37.72 | 36.64 | 37.68 | 857,377 | +1.07(+2.93%) |
Mar 22, 2010 | 34.76 | 36.81 | 34.64 | 36.61 | 1,226,794 | +1.45(+4.11%) |
Mar 19, 2010 | 36.16 | 36.33 | 35.02 | 35.16 | 1,228,667 | -0.90(-2.50%) |
Mar 18, 2010 | 36.91 | 37.14 | 36.05 | 36.06 | 776,698 | -1.01(-2.72%) |
Mar 17, 2010 | 37.24 | 37.50 | 36.95 | 37.07 | 1,063,484 | +0.08(+0.23%) |
Mar 16, 2010 | 36.23 | 37.14 | 36.20 | 36.99 | 730,915 | +0.86(+2.37%) |
Mar 15, 2010 | 35.84 | 36.24 | 35.71 | 36.13 | 685,891 | -0.15(-0.40%) |
Mar 12, 2010 | 36.36 | 36.60 | 35.93 | 36.28 | 687,068 | +0.05(+0.13%) |
Mar 11, 2010 | 35.87 | 36.46 | 35.48 | 36.23 | 614,593 | +0.04(+0.11%) |
Mar 10, 2010 | 35.97 | 36.60 | 35.70 | 36.19 | 960,747 | +0.24(+0.66%) |
Mar 09, 2010 | 35.88 | 36.45 | 35.64 | 35.96 | 577,749 | -0.24(-0.66%) |
Mar 08, 2010 | 36.19 | 36.39 | 35.79 | 36.19 | 569,787 | +0.06(+0.17%) |
Mar 05, 2010 | 35.94 | 36.25 | 35.84 | 36.13 | 734,417 | +0.60(+1.70%) |
Mar 04, 2010 | 35.63 | 35.96 | 35.17 | 35.53 | 1,488,156 | +0.31(+0.89%) |
Mar 03, 2010 | 35.35 | 35.92 | 35.11 | 35.22 | 1,631,060 | -0.02(-0.06%) |
Mar 02, 2010 | 34.96 | 35.50 | 34.67 | 35.24 | 1,174,955 | +0.50(+1.43%) |