Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 34.69 | 35.14 | 34.58 | 34.69 | 1,402,983 | -0.45(-1.28%) |
May 27, 2010 | 34.90 | 35.34 | 34.58 | 35.14 | 1,884,839 | +1.02(+2.98%) |
May 26, 2010 | 33.96 | 34.60 | 33.53 | 34.12 | 64,856 | +0.55(+1.63%) |
May 25, 2010 | 33.07 | 33.84 | 32.27 | 33.57 | 69,747 | -0.23(-0.69%) |
May 24, 2010 | 34.16 | 34.50 | 33.71 | 33.81 | 2,317,848 | -0.23(-0.67%) |
May 21, 2010 | 33.65 | 34.54 | 33.55 | 34.03 | 2,605,048 | -0.16(-0.48%) |
May 20, 2010 | 34.37 | 34.90 | 34.20 | 34.20 | 68,239 | -1.38(-3.88%) |
May 19, 2010 | 36.00 | 36.05 | 35.00 | 35.58 | 2,224,477 | -0.72(-1.98%) |
May 18, 2010 | 36.37 | 37.44 | 36.25 | 36.30 | 2,075,545 | +0.38(+1.05%) |
May 17, 2010 | 36.23 | 36.91 | 35.19 | 35.92 | 1,910,761 | -0.02(-0.06%) |
May 14, 2010 | 35.94 | 36.89 | 35.47 | 35.94 | 2,028,390 | -0.71(-1.93%) |
May 13, 2010 | 38.97 | 38.97 | 36.53 | 36.65 | 282 | -2.14(-5.52%) |
May 12, 2010 | 36.42 | 38.92 | 36.28 | 38.79 | 3,556,929 | +2.49(+6.85%) |
May 11, 2010 | 36.77 | 36.83 | 36.29 | 36.30 | 15,666 | -0.47(-1.27%) |
May 10, 2010 | 36.94 | 37.00 | 36.44 | 36.77 | 2,775,251 | +0.30(+0.82%) |
May 07, 2010 | 35.88 | 36.52 | 35.48 | 36.47 | 3,653,937 | +0.51(+1.42%) |
May 06, 2010 | 36.02 | 36.85 | 34.08 | 35.96 | 1,693 | -0.03(-0.07%) |
May 05, 2010 | 36.32 | 36.90 | 35.99 | 35.99 | 2,283,987 | -1.08(-2.91%) |
May 04, 2010 | 37.57 | 37.90 | 36.81 | 37.07 | 18,645 | -0.92(-2.42%) |
May 03, 2010 | 37.87 | 38.15 | 37.51 | 37.99 | 1,919,900 | +0.47(+1.27%) |
Apr 30, 2010 | 37.95 | 38.77 | 37.17 | 37.51 | 4,950,312 | -0.39(-1.03%) |
Apr 29, 2010 | 40.18 | 40.91 | 37.83 | 37.90 | 5,326,948 | -2.68(-6.60%) |
Apr 28, 2010 | 39.96 | 40.87 | 39.96 | 40.58 | 2,184,562 | +0.67(+1.69%) |
Apr 27, 2010 | 41.09 | 41.09 | 39.82 | 39.91 | 27,065 | -1.22(-2.96%) |
Apr 26, 2010 | 41.68 | 42.30 | 41.03 | 41.13 | 1,861,643 | -0.48(-1.16%) |
Apr 23, 2010 | 41.20 | 41.64 | 40.95 | 41.61 | 1,476,008 | +0.21(+0.50%) |
Apr 22, 2010 | 41.16 | 41.41 | 40.94 | 41.40 | 1,257,450 | -0.01(-0.03%) |
Apr 21, 2010 | 42.51 | 42.51 | 41.28 | 41.42 | 37,702 | -0.90(-2.13%) |
Apr 20, 2010 | 42.39 | 42.69 | 42.17 | 42.32 | 9,887 | -0.01(-0.02%) |
Apr 19, 2010 | 42.46 | 42.46 | 41.62 | 42.32 | 1,136,549 | -0.14(-0.33%) |
Apr 16, 2010 | 42.49 | 43.05 | 42.33 | 42.47 | 1,566,398 | -0.33(-0.78%) |
Apr 15, 2010 | 42.88 | 43.28 | 42.60 | 42.80 | 1,702,112 | -0.18(-0.43%) |
Apr 14, 2010 | 42.47 | 42.99 | 42.33 | 42.98 | 1,541,751 | +0.61(+1.44%) |
Apr 13, 2010 | 43.43 | 43.59 | 42.36 | 42.37 | 1,891,231 | -1.29(-2.95%) |
Apr 12, 2010 | 42.96 | 43.71 | 42.76 | 43.66 | 2,214,466 | +0.91(+2.12%) |
Apr 09, 2010 | 42.34 | 42.85 | 41.98 | 42.76 | 2,421,991 | +0.80(+1.91%) |
Apr 08, 2010 | 42.24 | 42.24 | 41.76 | 41.96 | 2,287,301 | -0.40(-0.94%) |
Apr 07, 2010 | 42.55 | 42.61 | 42.23 | 42.35 | 3,120,867 | -0.28(-0.66%) |
Apr 06, 2010 | 43.10 | 43.49 | 42.58 | 42.64 | 2,063,704 | -0.84(-1.92%) |
Apr 05, 2010 | 44.13 | 44.32 | 43.15 | 43.47 | 1,684,697 | -0.35(-0.79%) |
Apr 01, 2010 | 43.87 | 43.82 | 43.82 | 43.82 | 1,472,882 | +0.16(+0.36%) |
Mar 31, 2010 | 44.51 | 44.64 | 43.39 | 43.66 | 2,555,026 | -1.15(-2.56%) |
Mar 30, 2010 | 45.26 | 45.31 | 44.34 | 44.81 | 1,510,454 | -0.20(-0.44%) |
Mar 29, 2010 | 45.34 | 45.38 | 44.76 | 45.01 | 1,653,749 | -0.22(-0.49%) |
Mar 26, 2010 | 45.23 | 45.38 | 44.87 | 45.23 | 1,136,740 | +0.06(+0.13%) |
Mar 25, 2010 | 45.83 | 45.93 | 45.12 | 45.17 | 1,241,993 | -0.44(-0.96%) |
Mar 24, 2010 | 46.10 | 46.10 | 45.31 | 45.61 | 1,373,009 | -0.68(-1.47%) |
Mar 23, 2010 | 44.83 | 46.77 | 44.73 | 46.29 | 3,445,174 | +1.54(+3.45%) |
Mar 22, 2010 | 43.83 | 44.78 | 43.36 | 44.75 | 1,548,184 | +0.81(+1.85%) |
Mar 19, 2010 | 43.93 | 43.98 | 43.28 | 43.93 | 2,101,254 | +0.01(+0.03%) |
Mar 18, 2010 | 43.67 | 44.27 | 43.54 | 43.92 | 2,529,334 | +0.22(+0.50%) |
Mar 17, 2010 | 42.52 | 43.79 | 42.52 | 43.70 | 2,179,749 | +1.18(+2.78%) |
Mar 16, 2010 | 42.98 | 42.98 | 42.23 | 42.52 | 1,203,421 | -0.33(-0.78%) |
Mar 15, 2010 | 42.49 | 42.91 | 42.49 | 42.85 | 826,924 | -0.26(-0.59%) |
Mar 12, 2010 | 44.27 | 44.34 | 42.92 | 43.10 | 1,542,406 | -0.07(-0.16%) |
Mar 11, 2010 | 43.52 | 43.57 | 42.87 | 43.17 | 1,223,962 | -0.64(-1.47%) |
Mar 10, 2010 | 44.10 | 44.35 | 43.27 | 43.82 | 928,107 | -0.37(-0.83%) |
Mar 09, 2010 | 44.00 | 44.50 | 44.00 | 44.19 | 697,036 | +0.12(+0.27%) |
Mar 08, 2010 | 44.99 | 45.24 | 43.98 | 44.07 | 1,597,741 | -0.76(-1.69%) |
Mar 05, 2010 | 43.57 | 44.95 | 43.46 | 44.83 | 1,945,721 | +1.69(+3.91%) |
Mar 04, 2010 | 43.51 | 44.02 | 42.75 | 43.14 | 967,112 | -0.48(-1.10%) |
Mar 03, 2010 | 43.60 | 43.98 | 43.30 | 43.62 | 968,375 | +0.11(+0.26%) |
Mar 02, 2010 | 42.85 | 43.79 | 42.79 | 43.51 | 1,334,062 | +0.81(+1.91%) |