Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.04 | 36.85 | 35.88 | 36.04 | 93,115 | -0.53(-1.45%) |
May 27, 2010 | 35.79 | 36.78 | 35.62 | 36.57 | 270,068 | +1.63(+4.66%) |
May 26, 2010 | 35.13 | 35.86 | 34.80 | 34.94 | 321,679 | +0.04(+0.12%) |
May 25, 2010 | 34.13 | 34.90 | 33.62 | 34.90 | 237 | -0.03(-0.07%) |
May 24, 2010 | 35.22 | 35.59 | 34.89 | 34.93 | 355,263 | -0.41(-1.17%) |
May 21, 2010 | 34.11 | 35.66 | 33.68 | 35.34 | 744,025 | +0.48(+1.38%) |
May 20, 2010 | 35.05 | 35.61 | 34.83 | 34.86 | 576,924 | -2.09(-5.66%) |
May 19, 2010 | 37.34 | 37.59 | 36.45 | 36.95 | 518,334 | -0.75(-1.99%) |
May 18, 2010 | 38.91 | 38.98 | 37.48 | 37.70 | 612,904 | -0.62(-1.63%) |
May 17, 2010 | 38.56 | 38.70 | 37.40 | 38.33 | 357,691 | +0.08(+0.20%) |
May 14, 2010 | 38.25 | 38.99 | 37.81 | 38.25 | 163,059 | -0.81(-2.07%) |
May 13, 2010 | 39.46 | 39.64 | 38.92 | 39.06 | 276,761 | -0.36(-0.92%) |
May 12, 2010 | 38.38 | 39.54 | 38.25 | 39.42 | 669,629 | +1.26(+3.29%) |
May 11, 2010 | 38.08 | 38.57 | 38.01 | 38.17 | 610,142 | +0.41(+1.10%) |
May 10, 2010 | 37.20 | 37.75 | 37.11 | 37.75 | 590,091 | +2.07(+5.79%) |
May 07, 2010 | 36.45 | 37.21 | 35.48 | 35.69 | 1,017,784 | -1.27(-3.43%) |
May 06, 2010 | 38.19 | 38.51 | 34.28 | 36.95 | 1,103,055 | -1.22(-3.18%) |
May 05, 2010 | 38.51 | 38.93 | 38.12 | 38.17 | 578,266 | -0.89(-2.27%) |
May 04, 2010 | 39.80 | 39.80 | 38.88 | 39.05 | 264,876 | -1.18(-2.94%) |
May 03, 2010 | 39.64 | 40.29 | 39.58 | 40.23 | 535,741 | +0.80(+2.03%) |
Apr 30, 2010 | 40.67 | 40.67 | 39.37 | 39.43 | 431,908 | -1.18(-2.90%) |
Apr 29, 2010 | 40.02 | 40.61 | 39.80 | 40.61 | 224,053 | +0.86(+2.15%) |
Apr 28, 2010 | 39.76 | 39.94 | 39.58 | 39.75 | 136,646 | +0.17(+0.43%) |
Apr 27, 2010 | 40.42 | 40.63 | 39.53 | 39.59 | 172,813 | -0.89(-2.21%) |
Apr 26, 2010 | 40.52 | 40.88 | 40.48 | 40.48 | 160,992 | +0.03(+0.06%) |
Apr 23, 2010 | 40.13 | 40.47 | 39.96 | 40.45 | 459,732 | +0.43(+1.08%) |
Apr 22, 2010 | 39.34 | 40.05 | 38.99 | 40.02 | 158,560 | +0.50(+1.26%) |
Apr 21, 2010 | 39.35 | 39.53 | 39.17 | 39.53 | 253,590 | +0.28(+0.71%) |
Apr 20, 2010 | 38.84 | 39.25 | 38.72 | 39.25 | 554,500 | +0.62(+1.62%) |
Apr 19, 2010 | 38.61 | 38.89 | 38.12 | 38.62 | 287,307 | -0.21(-0.54%) |
Apr 16, 2010 | 39.21 | 39.28 | 38.44 | 38.83 | 469,607 | -0.51(-1.29%) |
Apr 15, 2010 | 39.10 | 39.73 | 38.99 | 39.34 | 358,898 | +0.28(+0.71%) |
Apr 14, 2010 | 38.29 | 39.06 | 38.28 | 39.06 | 108,048 | +1.00(+2.62%) |
Apr 13, 2010 | 37.97 | 38.07 | 37.70 | 38.07 | 89,676 | +0.06(+0.16%) |
Apr 12, 2010 | 37.86 | 38.08 | 37.80 | 38.01 | 94,720 | +0.21(+0.56%) |
Apr 09, 2010 | 37.78 | 37.86 | 37.52 | 37.80 | 119,427 | +0.08(+0.22%) |
Apr 08, 2010 | 37.57 | 37.86 | 37.29 | 37.71 | 139,488 | +0.11(+0.29%) |
Apr 07, 2010 | 37.72 | 37.86 | 37.42 | 37.60 | 836,863 | -0.07(-0.18%) |
Apr 06, 2010 | 37.29 | 37.71 | 37.21 | 37.67 | 515,377 | +0.30(+0.79%) |
Apr 05, 2010 | 36.57 | 37.37 | 36.57 | 37.37 | 207,345 | +0.90(+2.46%) |
Apr 01, 2010 | 36.52 | 36.48 | 36.48 | 36.48 | 683,531 | +0.25(+0.69%) |
Mar 31, 2010 | 36.47 | 36.74 | 36.19 | 36.23 | 546,147 | -0.29(-0.79%) |
Mar 30, 2010 | 36.56 | 36.72 | 36.34 | 36.51 | 105,926 | +0.03(+0.07%) |
Mar 29, 2010 | 36.39 | 36.55 | 36.32 | 36.49 | 86,347 | +0.25(+0.70%) |
Mar 26, 2010 | 36.43 | 36.62 | 36.15 | 36.24 | 453,617 | -0.09(-0.26%) |
Mar 25, 2010 | 36.83 | 37.15 | 36.33 | 36.33 | 586,292 | -0.24(-0.67%) |
Mar 24, 2010 | 36.76 | 36.90 | 36.57 | 36.57 | 372,139 | -0.35(-0.94%) |
Mar 23, 2010 | 36.38 | 36.95 | 36.33 | 36.92 | 206,124 | +0.55(+1.51%) |
Mar 22, 2010 | 35.60 | 36.41 | 35.47 | 36.37 | 533,246 | +0.53(+1.48%) |
Mar 19, 2010 | 36.35 | 36.36 | 35.61 | 35.84 | 76,227 | -0.42(-1.16%) |
Mar 18, 2010 | 36.42 | 36.52 | 36.24 | 36.26 | 137,945 | -0.17(-0.46%) |
Mar 17, 2010 | 36.34 | 36.62 | 36.30 | 36.43 | 121,483 | +0.13(+0.35%) |
Mar 16, 2010 | 36.12 | 36.30 | 35.93 | 36.30 | 165,220 | +0.30(+0.84%) |
Mar 15, 2010 | 35.89 | 36.05 | 35.82 | 36.00 | 83,977 | -0.16(-0.44%) |
Mar 12, 2010 | 36.50 | 36.50 | 36.04 | 36.16 | 118,139 | -0.18(-0.49%) |
Mar 11, 2010 | 36.10 | 36.35 | 35.97 | 36.34 | 95,307 | +0.11(+0.30%) |
Mar 10, 2010 | 36.00 | 36.42 | 35.98 | 36.23 | 100,271 | +0.23(+0.63%) |
Mar 09, 2010 | 35.78 | 36.20 | 35.77 | 36.00 | 130,583 | +0.10(+0.28%) |
Mar 08, 2010 | 35.82 | 35.95 | 35.73 | 35.90 | 180,060 | +0.12(+0.33%) |
Mar 05, 2010 | 35.33 | 35.79 | 35.15 | 35.78 | 524,442 | +0.73(+2.09%) |
Mar 04, 2010 | 34.92 | 35.06 | 34.84 | 35.05 | 223,144 | +0.13(+0.39%) |
Mar 03, 2010 | 34.80 | 35.02 | 34.78 | 34.91 | 794,920 | +0.28(+0.80%) |
Mar 02, 2010 | 34.44 | 34.85 | 34.44 | 34.64 | 584,637 | +0.24(+0.71%) |