Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 37.79 | 37.75 | 37.34 | 37.57 | 296,227 | -0.14(-0.37%) |
May 28, 2010 | 37.68 | 37.89 | 37.30 | 37.71 | 635,983 | +0.41(+1.10%) |
May 27, 2010 | 36.80 | 37.52 | 36.82 | 37.30 | 887,130 | +0.38(+1.03%) |
May 26, 2010 | 36.84 | 37.44 | 36.86 | 36.92 | 1,193,074 | +0.06(+0.16%) |
May 25, 2010 | 36.79 | 37.14 | 36.42 | 36.86 | 884,005 | -0.28(-0.75%) |
May 21, 2010 | 36.49 | 37.17 | 36.20 | 37.14 | 846,629 | +0.53(+1.45%) |
May 20, 2010 | 37.08 | 36.86 | 36.61 | 36.61 | 932,522 | -0.51(-1.37%) |
May 19, 2010 | 37.03 | 37.43 | 36.91 | 37.12 | 963,197 | +0.11(+0.30%) |
May 18, 2010 | 37.37 | 37.35 | 37.01 | 37.01 | 747,741 | -0.21(-0.56%) |
May 17, 2010 | 37.88 | 38.02 | 37.02 | 37.22 | 838,106 | -0.58(-1.53%) |
May 14, 2010 | 37.73 | 37.80 | 37.31 | 37.80 | 1,087,637 | +0.05(+0.13%) |
May 13, 2010 | 37.81 | 37.77 | 37.36 | 37.75 | 818,835 | -0.02(-0.05%) |
May 12, 2010 | 37.26 | 37.77 | 36.99 | 37.77 | 795,353 | +0.73(+1.97%) |
May 11, 2010 | 36.87 | 37.10 | 37.00 | 37.04 | 598,748 | +0.24(+0.65%) |
May 10, 2010 | 37.80 | 36.97 | 36.74 | 36.80 | 666,246 | +0.29(+0.79%) |
May 07, 2010 | 37.71 | 37.62 | 36.22 | 36.51 | 1,431,756 | -1.11(-2.95%) |
May 06, 2010 | 37.12 | 37.98 | 36.84 | 37.62 | 1,832,471 | +0.24(+0.64%) |
May 05, 2010 | 37.80 | 37.89 | 37.32 | 37.38 | 718,404 | -0.61(-1.61%) |
May 04, 2010 | 38.34 | 38.45 | 37.89 | 37.99 | 559,193 | -0.46(-1.20%) |
May 03, 2010 | 38.50 | 38.97 | 38.44 | 38.45 | 536,784 | -0.05(-0.13%) |
Apr 30, 2010 | 38.30 | 39.03 | 38.13 | 38.50 | 752,715 | +0.37(+0.97%) |
Apr 29, 2010 | 38.12 | 38.42 | 37.82 | 38.13 | 682,463 | +0.31(+0.82%) |
Apr 28, 2010 | 37.91 | 38.08 | 37.70 | 37.82 | 934,953 | -0.26(-0.68%) |
Apr 27, 2010 | 38.29 | 38.46 | 38.05 | 38.08 | 987,253 | -0.14(-0.37%) |
Apr 26, 2010 | 38.15 | 38.61 | 38.13 | 38.22 | 2,474,231 | +0.06(+0.16%) |
Apr 23, 2010 | 37.85 | 38.40 | 37.74 | 38.16 | 2,286,918 | +0.34(+0.90%) |
Apr 22, 2010 | 37.79 | 37.90 | 37.38 | 37.82 | 3,665,853 | -0.08(-0.21%) |
Apr 21, 2010 | 38.03 | 38.12 | 37.72 | 37.90 | 2,117,025 | -0.22(-0.58%) |
Apr 20, 2010 | 38.19 | 38.31 | 37.85 | 38.12 | 3,046,949 | -0.19(-0.50%) |
Apr 19, 2010 | 38.04 | 38.49 | 37.95 | 38.31 | 4,268,124 | +0.22(+0.58%) |
Apr 16, 2010 | 37.71 | 38.11 | 37.55 | 38.09 | 2,510,224 | +0.47(+1.25%) |
Apr 15, 2010 | 37.85 | 37.94 | 37.61 | 37.62 | 1,216,914 | -0.23(-0.61%) |
Apr 14, 2010 | 38.21 | 38.33 | 37.75 | 37.85 | 697,458 | -0.41(-1.07%) |
Apr 13, 2010 | 38.72 | 38.73 | 38.22 | 38.26 | 2,118,207 | -0.42(-1.09%) |
Apr 12, 2010 | 38.52 | 38.95 | 38.31 | 38.68 | 1,469,777 | +0.37(+0.97%) |
Apr 09, 2010 | 38.09 | 38.47 | 38.06 | 38.31 | 1,242,223 | +0.20(+0.52%) |
Apr 08, 2010 | 38.44 | 38.47 | 38.05 | 38.11 | 1,655,618 | -0.17(-0.44%) |
Apr 07, 2010 | 38.35 | 38.54 | 38.28 | 38.28 | 1,139,173 | -0.12(-0.31%) |
Apr 06, 2010 | 37.98 | 38.45 | 37.81 | 38.40 | 865,287 | +0.37(+0.97%) |
Apr 05, 2010 | 37.66 | 38.06 | 37.67 | 38.03 | 966,655 | +0.26(+0.69%) |
Apr 01, 2010 | 37.77 | 37.77 | 37.77 | 0 | -0.27(-0.71%) | |
Mar 31, 2010 | 38.32 | 38.48 | 38.02 | 38.04 | 2,882,658 | -0.19(-0.50%) |
Mar 30, 2010 | 38.31 | 38.32 | 38.03 | 38.23 | 1,411,980 | +0.01(+0.03%) |
Mar 29, 2010 | 38.20 | 38.37 | 38.05 | 38.22 | 4,675,159 | +0.11(+0.29%) |
Mar 26, 2010 | 38.68 | 38.83 | 38.09 | 38.11 | 1,974,906 | -0.72(-1.85%) |
Mar 25, 2010 | 38.81 | 38.86 | 38.61 | 38.83 | 2,139,921 | +0.06(+0.15%) |
Mar 24, 2010 | 38.28 | 38.85 | 38.22 | 38.77 | 2,105,183 | +0.53(+1.39%) |
Mar 23, 2010 | 37.97 | 38.29 | 37.84 | 38.24 | 2,432,230 | +0.35(+0.92%) |
Mar 22, 2010 | 37.48 | 38.33 | 37.44 | 37.89 | 5,643,731 | +0.45(+1.20%) |
Mar 19, 2010 | 37.28 | 37.50 | 37.24 | 37.44 | 2,937,365 | +0.16(+0.43%) |
Mar 18, 2010 | 37.46 | 37.45 | 37.01 | 37.28 | 2,006,796 | -0.08(-0.21%) |
Mar 17, 2010 | 36.96 | 37.38 | 36.80 | 37.36 | 2,467,122 | +0.48(+1.30%) |
Mar 16, 2010 | 36.75 | 37.13 | 36.60 | 36.88 | 2,464,173 | +0.11(+0.30%) |
Mar 15, 2010 | 36.64 | 36.77 | 36.64 | 36.77 | 1,779,405 | -0.04(-0.11%) |
Mar 12, 2010 | 37.16 | 37.25 | 36.59 | 36.81 | 2,174,250 | -0.44(-1.18%) |
Mar 11, 2010 | 36.66 | 37.26 | 36.59 | 37.25 | 1,686,615 | +0.62(+1.69%) |
Mar 10, 2010 | 36.28 | 36.64 | 36.21 | 36.63 | 2,746,006 | +0.32(+0.88%) |
Mar 09, 2010 | 36.56 | 36.69 | 36.17 | 36.31 | 2,093,829 | -0.33(-0.90%) |
Mar 08, 2010 | 36.64 | 36.73 | 36.40 | 36.64 | 1,127,166 | +0.00(+0.00%) |
Mar 05, 2010 | 36.16 | 36.73 | 35.96 | 36.64 | 2,642,316 | +0.43(+1.19%) |
Mar 04, 2010 | 35.75 | 36.67 | 35.70 | 36.21 | 2,672,581 | +0.51(+1.43%) |
Mar 03, 2010 | 35.74 | 35.79 | 35.52 | 35.70 | 1,183,364 | -0.01(-0.03%) |
Mar 02, 2010 | 35.76 | 35.77 | 35.48 | 35.71 | 948,400 | -0.05(-0.14%) |