Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.02 | 35.83 | 34.93 | 35.02 | 1,718,540 | -0.42(-1.19%) |
May 27, 2010 | 34.69 | 35.48 | 34.48 | 35.44 | 2,990,952 | +1.31(+3.84%) |
May 26, 2010 | 35.00 | 35.19 | 33.93 | 34.13 | 5,622 | -0.32(-0.93%) |
May 25, 2010 | 33.43 | 34.50 | 33.17 | 34.45 | 3,238,237 | +0.31(+0.91%) |
May 24, 2010 | 35.24 | 35.24 | 34.12 | 34.14 | 2,737,379 | -1.07(-3.04%) |
May 21, 2010 | 33.89 | 35.27 | 33.60 | 35.21 | 4,165,398 | +0.89(+2.59%) |
May 20, 2010 | 34.45 | 35.20 | 34.25 | 34.32 | 45,129 | -0.78(-2.22%) |
May 19, 2010 | 35.70 | 36.07 | 34.71 | 35.10 | 4,527,786 | -0.79(-2.20%) |
May 18, 2010 | 37.36 | 37.57 | 35.75 | 35.89 | 11,196 | -0.99(-2.68%) |
May 17, 2010 | 36.74 | 37.38 | 35.89 | 36.88 | 2,295,001 | +0.08(+0.22%) |
May 14, 2010 | 36.80 | 37.94 | 36.51 | 36.80 | 2,609,233 | -1.15(-3.03%) |
May 13, 2010 | 38.77 | 38.85 | 37.83 | 37.95 | 2,115,137 | -0.78(-2.01%) |
May 12, 2010 | 38.54 | 38.77 | 38.31 | 38.73 | 2,516,237 | -0.02(-0.05%) |
May 11, 2010 | 38.97 | 39.03 | 38.64 | 38.75 | 40,165 | -0.42(-1.07%) |
May 10, 2010 | 38.93 | 39.17 | 38.81 | 39.17 | 3,846,486 | +1.97(+5.30%) |
May 07, 2010 | 37.65 | 38.29 | 36.37 | 37.20 | 3,455,926 | +1.06(+2.93%) |
May 06, 2010 | 38.56 | 38.94 | 35.28 | 36.14 | 4,499,440 | -2.28(-5.93%) |
May 05, 2010 | 38.48 | 39.27 | 38.38 | 38.42 | 2,651,884 | -0.74(-1.89%) |
May 04, 2010 | 40.06 | 40.06 | 38.76 | 39.16 | 2,496,306 | -1.36(-3.36%) |
May 03, 2010 | 40.16 | 40.67 | 40.00 | 40.52 | 2,063,684 | +0.72(+1.81%) |
Apr 30, 2010 | 41.08 | 41.29 | 39.78 | 39.80 | 2,711,583 | -1.40(-3.40%) |
Apr 29, 2010 | 40.68 | 41.40 | 40.68 | 41.20 | 2,518,110 | +0.84(+2.08%) |
Apr 28, 2010 | 40.01 | 40.44 | 39.44 | 40.36 | 3,737,372 | +0.30(+0.75%) |
Apr 27, 2010 | 41.54 | 41.54 | 39.94 | 40.06 | 4,724,670 | -3.46(-7.95%) |
Apr 26, 2010 | 43.41 | 43.75 | 43.10 | 43.52 | 2,228,096 | +0.11(+0.25%) |
Apr 23, 2010 | 42.70 | 43.41 | 42.64 | 43.41 | 2,955,335 | +0.77(+1.81%) |
Apr 22, 2010 | 41.52 | 42.68 | 41.35 | 42.64 | 2,041,802 | +0.84(+2.01%) |
Apr 21, 2010 | 41.80 | 42.07 | 40.97 | 41.80 | 7,063 | +0.88(+2.15%) |
Apr 20, 2010 | 40.50 | 40.98 | 40.28 | 40.92 | 1,630,905 | +1.42(+3.59%) |
Apr 19, 2010 | 39.50 | 40.28 | 39.46 | 39.50 | 2,278,156 | -0.19(-0.48%) |
Apr 16, 2010 | 39.77 | 40.26 | 39.50 | 39.69 | 3,226,914 | -0.13(-0.33%) |
Apr 15, 2010 | 40.42 | 40.47 | 39.79 | 39.82 | 1,939,259 | -0.47(-1.17%) |
Apr 14, 2010 | 40.71 | 40.81 | 40.08 | 40.29 | 2,100,761 | -0.26(-0.64%) |
Apr 13, 2010 | 39.94 | 40.64 | 39.91 | 40.55 | 1,449,118 | +0.48(+1.20%) |
Apr 12, 2010 | 40.09 | 40.18 | 39.91 | 40.07 | 1,287,355 | -0.06(-0.15%) |
Apr 09, 2010 | 39.79 | 40.17 | 39.57 | 40.13 | 1,594,792 | +0.61(+1.54%) |
Apr 08, 2010 | 39.41 | 39.67 | 39.26 | 39.52 | 1,338,509 | +0.09(+0.23%) |
Apr 07, 2010 | 39.77 | 39.95 | 39.24 | 39.43 | 2,233,350 | -0.53(-1.33%) |
Apr 06, 2010 | 39.31 | 40.00 | 39.10 | 39.96 | 1,511,774 | +0.35(+0.88%) |
Apr 05, 2010 | 39.53 | 39.83 | 39.25 | 39.61 | 2,090,352 | +0.19(+0.48%) |
Apr 01, 2010 | 39.42 | 39.42 | 39.42 | 0 | +0.51(+1.31%) | |
Mar 31, 2010 | 38.77 | 39.10 | 38.66 | 38.91 | 1,597,172 | -0.10(-0.26%) |
Mar 30, 2010 | 38.34 | 39.20 | 38.32 | 39.01 | 1,628,829 | +0.68(+1.77%) |
Mar 29, 2010 | 38.39 | 38.60 | 38.23 | 38.33 | 1,313,087 | +0.07(+0.18%) |
Mar 26, 2010 | 38.46 | 38.72 | 37.98 | 38.26 | 1,365,093 | -0.17(-0.44%) |
Mar 25, 2010 | 39.29 | 39.35 | 38.38 | 38.43 | 2,461,056 | -0.61(-1.56%) |
Mar 24, 2010 | 39.02 | 39.37 | 38.91 | 39.04 | 1,107,686 | -0.07(-0.18%) |
Mar 23, 2010 | 39.14 | 39.16 | 38.70 | 39.11 | 994,183 | +0.09(+0.23%) |
Mar 22, 2010 | 38.30 | 39.16 | 38.22 | 39.02 | 1,239,103 | +0.62(+1.61%) |
Mar 19, 2010 | 38.57 | 38.85 | 38.10 | 38.40 | 1,984,774 | -0.12(-0.31%) |
Mar 18, 2010 | 38.70 | 38.71 | 38.25 | 38.52 | 1,236,243 | -0.05(-0.13%) |
Mar 17, 2010 | 37.72 | 38.61 | 37.71 | 38.57 | 2,133,245 | +0.93(+2.47%) |
Mar 16, 2010 | 37.02 | 37.73 | 37.00 | 37.64 | 1,408,624 | +0.66(+1.78%) |
Mar 15, 2010 | 36.66 | 37.07 | 36.66 | 36.98 | 826,186 | -0.12(-0.32%) |
Mar 12, 2010 | 36.91 | 37.19 | 36.69 | 37.10 | 1,065,719 | +0.36(+0.98%) |
Mar 11, 2010 | 36.63 | 36.75 | 36.28 | 36.74 | 1,391,485 | -0.01(-0.03%) |
Mar 10, 2010 | 36.96 | 36.97 | 36.51 | 36.75 | 973,692 | -0.12(-0.33%) |
Mar 09, 2010 | 36.90 | 37.29 | 36.78 | 36.87 | 1,073,748 | -0.22(-0.59%) |
Mar 08, 2010 | 36.76 | 37.18 | 36.76 | 37.09 | 1,715,690 | +0.30(+0.82%) |
Mar 05, 2010 | 36.29 | 36.84 | 36.20 | 36.79 | 1,757,348 | +0.73(+2.02%) |
Mar 04, 2010 | 35.98 | 36.18 | 35.86 | 36.06 | 1,054,375 | +0.08(+0.22%) |
Mar 03, 2010 | 36.15 | 36.26 | 35.95 | 35.98 | 1,434,825 | -0.10(-0.28%) |
Mar 02, 2010 | 36.07 | 36.33 | 35.92 | 36.08 | 1,455,247 | +0.08(+0.22%) |