Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.56 | 37.52 | 36.91 | 37.20 | 139,805 | -0.35(-0.94%) |
May 27, 2010 | 37.24 | 37.88 | 37.19 | 37.56 | 147,502 | +0.76(+2.05%) |
May 26, 2010 | 37.29 | 37.56 | 36.71 | 36.80 | 247,113 | -0.41(-1.10%) |
May 25, 2010 | 36.80 | 37.33 | 36.47 | 37.21 | 252,169 | +0.00(+0.00%) |
May 24, 2010 | 37.23 | 37.58 | 36.69 | 37.21 | 163,904 | -0.20(-0.55%) |
May 21, 2010 | 36.95 | 37.55 | 36.67 | 37.41 | 372,303 | +0.22(+0.59%) |
May 20, 2010 | 37.26 | 37.70 | 36.83 | 37.20 | 405,696 | +0.05(+0.15%) |
May 19, 2010 | 36.75 | 37.19 | 36.49 | 37.14 | 194,918 | +0.34(+0.92%) |
May 18, 2010 | 37.65 | 37.78 | 36.73 | 36.80 | 181,306 | -0.51(-1.37%) |
May 17, 2010 | 37.56 | 37.91 | 36.72 | 37.31 | 225,864 | -0.07(-0.20%) |
May 14, 2010 | 36.94 | 37.54 | 36.60 | 37.39 | 335,556 | +0.39(+1.07%) |
May 13, 2010 | 37.65 | 37.65 | 36.85 | 36.99 | 157,017 | -0.69(-1.82%) |
May 12, 2010 | 37.02 | 37.69 | 36.75 | 37.68 | 160,546 | +0.82(+2.23%) |
May 11, 2010 | 36.80 | 37.17 | 36.30 | 36.86 | 130,251 | +0.07(+0.19%) |
May 10, 2010 | 36.76 | 37.01 | 36.25 | 36.79 | 243,544 | +0.88(+2.44%) |
May 07, 2010 | 36.60 | 36.91 | 35.83 | 35.91 | 434,957 | -0.82(-2.22%) |
May 06, 2010 | 36.93 | 37.37 | 35.24 | 36.73 | 253,929 | -0.37(-0.99%) |
May 05, 2010 | 36.84 | 37.23 | 36.39 | 37.09 | 186,560 | +0.51(+1.40%) |
May 04, 2010 | 36.75 | 36.86 | 36.28 | 36.58 | 593,903 | -0.56(-1.52%) |
May 03, 2010 | 37.41 | 37.54 | 36.92 | 37.15 | 286,654 | -0.27(-0.71%) |
Apr 30, 2010 | 38.59 | 38.61 | 37.24 | 37.41 | 441,902 | -1.13(-2.93%) |
Apr 29, 2010 | 41.07 | 41.66 | 38.18 | 38.54 | 317,653 | -2.44(-5.95%) |
Apr 28, 2010 | 40.93 | 41.22 | 40.55 | 40.98 | 137,767 | +0.12(+0.30%) |
Apr 27, 2010 | 41.19 | 41.61 | 40.82 | 40.86 | 107,997 | -0.59(-1.43%) |
Apr 26, 2010 | 41.42 | 41.93 | 41.42 | 41.45 | 79,269 | -0.13(-0.31%) |
Apr 23, 2010 | 41.75 | 41.86 | 41.31 | 41.58 | 75,436 | -0.03(-0.08%) |
Apr 22, 2010 | 41.40 | 41.66 | 41.17 | 41.61 | 55,603 | +0.07(+0.18%) |
Apr 21, 2010 | 41.01 | 41.59 | 40.99 | 41.54 | 70,200 | +0.44(+1.06%) |
Apr 20, 2010 | 40.72 | 41.10 | 40.44 | 41.10 | 60,556 | +0.35(+0.85%) |
Apr 19, 2010 | 40.72 | 40.96 | 40.41 | 40.76 | 108,706 | -0.16(-0.40%) |
Apr 16, 2010 | 40.65 | 41.14 | 40.25 | 40.92 | 199,533 | +0.30(+0.74%) |
Apr 15, 2010 | 40.45 | 40.90 | 40.32 | 40.62 | 74,236 | +0.11(+0.27%) |
Apr 14, 2010 | 40.33 | 40.51 | 40.08 | 40.51 | 70,263 | +0.35(+0.88%) |
Apr 13, 2010 | 40.08 | 40.42 | 39.89 | 40.16 | 98,777 | +0.05(+0.12%) |
Apr 12, 2010 | 39.85 | 40.35 | 39.85 | 40.11 | 66,408 | +0.23(+0.58%) |
Apr 09, 2010 | 40.03 | 40.03 | 39.61 | 39.88 | 102,096 | -0.04(-0.10%) |
Apr 08, 2010 | 40.03 | 40.17 | 39.48 | 39.92 | 129,197 | -0.28(-0.69%) |
Apr 07, 2010 | 40.63 | 40.82 | 40.02 | 40.20 | 156,786 | -0.21(-0.52%) |
Apr 06, 2010 | 40.10 | 40.41 | 40.08 | 40.41 | 67,394 | +0.07(+0.19%) |
Apr 05, 2010 | 40.38 | 40.40 | 39.80 | 40.33 | 124,240 | +0.13(+0.32%) |
Apr 01, 2010 | 40.37 | 40.21 | 40.21 | 40.21 | 116,361 | +0.07(+0.19%) |
Mar 31, 2010 | 40.08 | 40.62 | 39.93 | 40.13 | 173,135 | -0.20(-0.51%) |
Mar 30, 2010 | 40.29 | 40.81 | 40.16 | 40.33 | 68,800 | -0.01(-0.03%) |
Mar 29, 2010 | 40.23 | 40.50 | 40.13 | 40.35 | 57,616 | +0.10(+0.25%) |
Mar 26, 2010 | 40.40 | 40.65 | 40.12 | 40.25 | 68,706 | +0.01(+0.02%) |
Mar 25, 2010 | 40.87 | 40.87 | 40.22 | 40.24 | 74,503 | -0.33(-0.82%) |
Mar 24, 2010 | 40.82 | 40.82 | 40.40 | 40.57 | 77,142 | -0.30(-0.75%) |
Mar 23, 2010 | 40.72 | 40.89 | 40.36 | 40.88 | 91,001 | +0.26(+0.63%) |
Mar 22, 2010 | 39.92 | 40.66 | 39.61 | 40.62 | 95,723 | +0.66(+1.65%) |
Mar 19, 2010 | 40.78 | 40.81 | 39.91 | 39.96 | 243,206 | -0.61(-1.51%) |
Mar 18, 2010 | 40.04 | 40.61 | 40.04 | 40.57 | 138,672 | +0.45(+1.12%) |
Mar 17, 2010 | 39.90 | 40.31 | 39.90 | 40.12 | 75,455 | +0.18(+0.44%) |
Mar 16, 2010 | 40.06 | 40.06 | 39.36 | 39.95 | 127,757 | +0.04(+0.10%) |
Mar 15, 2010 | 39.55 | 40.00 | 39.48 | 39.91 | 150,104 | +0.21(+0.53%) |
Mar 12, 2010 | 40.03 | 40.07 | 39.61 | 39.69 | 136,693 | -0.52(-1.29%) |
Mar 11, 2010 | 40.05 | 40.25 | 39.73 | 40.21 | 66,073 | -0.01(-0.03%) |
Mar 10, 2010 | 40.42 | 40.42 | 40.05 | 40.23 | 101,632 | -0.22(-0.56%) |
Mar 09, 2010 | 40.20 | 40.70 | 40.04 | 40.45 | 88,878 | +0.25(+0.63%) |
Mar 08, 2010 | 40.56 | 40.56 | 40.14 | 40.20 | 122,824 | -0.28(-0.69%) |
Mar 05, 2010 | 40.15 | 40.52 | 39.91 | 40.48 | 104,287 | +0.60(+1.49%) |
Mar 04, 2010 | 39.39 | 39.98 | 39.37 | 39.88 | 137,768 | +0.43(+1.08%) |
Mar 03, 2010 | 39.38 | 39.65 | 39.14 | 39.45 | 102,040 | +0.22(+0.55%) |
Mar 02, 2010 | 39.14 | 39.39 | 38.99 | 39.24 | 291,018 | +0.14(+0.35%) |