Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.26 | 38.12 | 36.71 | 37.26 | 3,402,096 | -0.25(-0.67%) |
May 27, 2010 | 35.80 | 37.65 | 35.47 | 37.51 | 3,413,793 | +2.80(+8.06%) |
May 26, 2010 | 34.38 | 35.99 | 34.27 | 34.71 | 334 | +0.70(+2.06%) |
May 25, 2010 | 33.10 | 34.16 | 32.19 | 34.01 | 3,279,790 | -0.19(-0.54%) |
May 24, 2010 | 35.69 | 35.93 | 34.07 | 34.20 | 2,257,507 | -1.59(-4.43%) |
May 21, 2010 | 33.26 | 36.06 | 33.05 | 35.78 | 4,497,216 | +2.13(+6.33%) |
May 20, 2010 | 33.99 | 35.01 | 33.56 | 33.65 | 2,956,453 | -2.15(-6.01%) |
May 19, 2010 | 36.61 | 37.28 | 34.63 | 35.81 | 3,104,165 | -0.99(-2.68%) |
May 18, 2010 | 38.67 | 38.87 | 36.28 | 36.79 | 2,023,701 | -1.14(-3.01%) |
May 17, 2010 | 38.56 | 39.20 | 36.65 | 37.94 | 2,153,334 | -0.34(-0.89%) |
May 14, 2010 | 38.28 | 39.93 | 37.78 | 38.28 | 2,688,632 | -2.09(-5.17%) |
May 13, 2010 | 40.28 | 40.72 | 39.88 | 40.36 | 2,697,596 | -0.13(-0.31%) |
May 12, 2010 | 39.26 | 40.67 | 39.03 | 40.49 | 2,650,321 | +1.37(+3.50%) |
May 11, 2010 | 38.86 | 39.38 | 38.71 | 39.12 | 2,973,248 | +0.33(+0.85%) |
May 10, 2010 | 37.88 | 38.80 | 37.62 | 38.79 | 3,346,230 | +3.35(+9.45%) |
May 07, 2010 | 37.49 | 38.81 | 34.90 | 35.44 | 5,686,664 | -1.05(-2.88%) |
May 06, 2010 | 36.49 | 38.69 | 35.45 | 36.49 | 1,681 | -1.71(-4.48%) |
May 05, 2010 | 38.43 | 39.74 | 37.83 | 38.21 | 3,057,200 | -0.75(-1.91%) |
May 04, 2010 | 37.81 | 39.32 | 37.52 | 38.95 | 3,457,307 | +0.25(+0.63%) |
May 03, 2010 | 37.62 | 38.99 | 37.45 | 38.71 | 1,345,720 | +1.52(+4.09%) |
Apr 30, 2010 | 38.76 | 39.05 | 36.97 | 37.19 | 1,687,249 | -1.57(-4.06%) |
Apr 29, 2010 | 37.81 | 38.87 | 37.67 | 38.76 | 1,890,476 | +1.47(+3.93%) |
Apr 28, 2010 | 37.22 | 37.78 | 36.85 | 37.30 | 1,729,963 | +0.56(+1.51%) |
Apr 27, 2010 | 36.37 | 38.01 | 35.83 | 36.74 | 3,243,770 | -1.74(-4.52%) |
Apr 26, 2010 | 38.46 | 39.54 | 38.40 | 38.48 | 1,504,354 | -0.11(-0.29%) |
Apr 23, 2010 | 38.06 | 38.98 | 37.60 | 38.59 | 1,307,132 | +0.42(+1.10%) |
Apr 22, 2010 | 36.80 | 38.43 | 36.55 | 38.17 | 1,226,742 | +0.92(+2.47%) |
Apr 21, 2010 | 36.61 | 37.43 | 36.28 | 37.25 | 1,416,640 | +0.85(+2.33%) |
Apr 20, 2010 | 35.90 | 36.43 | 35.27 | 36.40 | 1,441,244 | +0.88(+2.48%) |
Apr 19, 2010 | 34.71 | 35.75 | 34.62 | 35.52 | 1,430,857 | +0.62(+1.76%) |
Apr 16, 2010 | 35.69 | 36.49 | 34.88 | 34.91 | 2,247,934 | -0.87(-2.44%) |
Apr 15, 2010 | 36.66 | 37.20 | 35.76 | 35.78 | 2,294,859 | -1.10(-2.98%) |
Apr 14, 2010 | 37.46 | 37.66 | 36.79 | 36.88 | 1,813,973 | -0.23(-0.63%) |
Apr 13, 2010 | 36.17 | 37.46 | 36.17 | 37.12 | 1,848,482 | +0.91(+2.51%) |
Apr 12, 2010 | 36.94 | 36.95 | 36.12 | 36.21 | 1,510,805 | -0.76(-2.06%) |
Apr 09, 2010 | 36.44 | 37.09 | 36.18 | 36.97 | 1,863,333 | +0.78(+2.15%) |
Apr 08, 2010 | 35.57 | 36.31 | 35.39 | 36.19 | 1,683,586 | +0.39(+1.09%) |
Apr 07, 2010 | 37.74 | 38.02 | 35.52 | 35.80 | 3,504,901 | -2.18(-5.73%) |
Apr 06, 2010 | 36.05 | 38.57 | 36.03 | 37.98 | 5,096,178 | +2.11(+5.89%) |
Apr 05, 2010 | 34.72 | 36.34 | 34.69 | 35.87 | 1,891,765 | +1.29(+3.74%) |
Apr 01, 2010 | 34.56 | 34.57 | 34.57 | 34.57 | 1,806,029 | +0.32(+0.93%) |
Mar 31, 2010 | 33.92 | 35.39 | 33.86 | 34.26 | 3,980,733 | +0.13(+0.37%) |
Mar 30, 2010 | 33.63 | 34.36 | 33.51 | 34.13 | 2,047,366 | +0.56(+1.68%) |
Mar 29, 2010 | 32.77 | 33.79 | 32.55 | 33.57 | 1,976,837 | +1.00(+3.07%) |
Mar 26, 2010 | 33.47 | 33.63 | 32.32 | 32.57 | 2,859,552 | -0.82(-2.47%) |
Mar 25, 2010 | 32.98 | 34.09 | 32.96 | 33.39 | 1,853,945 | +0.69(+2.10%) |
Mar 24, 2010 | 32.53 | 32.98 | 32.45 | 32.71 | 3,048,191 | -0.07(-0.22%) |
Mar 23, 2010 | 33.16 | 33.30 | 32.67 | 32.78 | 1,994,281 | -0.36(-1.10%) |
Mar 22, 2010 | 32.74 | 33.38 | 32.44 | 33.14 | 2,185,608 | +0.20(+0.60%) |
Mar 19, 2010 | 33.96 | 34.01 | 32.91 | 32.95 | 2,251,981 | -0.93(-2.75%) |
Mar 18, 2010 | 34.43 | 34.67 | 33.85 | 33.88 | 1,310,516 | -0.51(-1.49%) |
Mar 17, 2010 | 34.31 | 34.78 | 34.18 | 34.39 | 1,816,498 | +0.31(+0.91%) |
Mar 16, 2010 | 33.24 | 34.27 | 33.24 | 34.08 | 2,021,358 | +0.84(+2.53%) |
Mar 15, 2010 | 32.99 | 33.36 | 32.82 | 33.24 | 1,730,319 | -0.44(-1.31%) |
Mar 12, 2010 | 34.39 | 34.41 | 33.38 | 33.68 | 2,170,953 | -0.57(-1.67%) |
Mar 11, 2010 | 33.45 | 34.38 | 33.33 | 34.25 | 2,463,993 | +0.16(+0.46%) |
Mar 10, 2010 | 34.16 | 34.73 | 33.70 | 34.10 | 2,046,381 | +0.07(+0.19%) |
Mar 09, 2010 | 34.03 | 34.98 | 33.85 | 34.03 | 2,322,667 | -0.27(-0.78%) |
Mar 08, 2010 | 33.05 | 34.55 | 33.05 | 34.30 | 2,945,896 | +1.22(+3.70%) |
Mar 05, 2010 | 31.74 | 33.28 | 31.63 | 33.08 | 2,403,917 | +1.53(+4.86%) |
Mar 04, 2010 | 31.26 | 31.64 | 31.14 | 31.54 | 1,163,291 | +0.45(+1.46%) |
Mar 03, 2010 | 31.33 | 31.60 | 30.98 | 31.09 | 869,131 | -0.20(-0.65%) |
Mar 02, 2010 | 30.86 | 31.44 | 30.83 | 31.29 | 1,519,236 | +0.54(+1.77%) |