Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.25 | 37.29 | 36.73 | 36.90 | 3,934 | -0.35(-0.94%) |
May 27, 2010 | 36.50 | 37.25 | 36.50 | 37.25 | 4,308 | +1.30(+3.62%) |
May 26, 2010 | 36.01 | 36.72 | 35.95 | 35.95 | 8,950 | +1.05(+3.01%) |
May 25, 2010 | 34.45 | 34.90 | 34.45 | 34.90 | 3,693 | -0.85(-2.38%) |
May 24, 2010 | 35.35 | 35.79 | 35.35 | 35.75 | 5,606 | +1.30(+3.77%) |
May 21, 2010 | 33.96 | 34.45 | 33.87 | 34.45 | 10,069 | +0.39(+1.15%) |
May 20, 2010 | 34.50 | 35.14 | 33.96 | 34.06 | 267,128 | -1.49(-4.19%) |
May 19, 2010 | 35.17 | 35.55 | 35.07 | 35.55 | 191,502 | +0.25(+0.71%) |
May 18, 2010 | 36.65 | 36.65 | 35.30 | 35.30 | 5,149 | +0.30(+0.86%) |
May 17, 2010 | 35.70 | 36.20 | 34.82 | 35.00 | 7,856 | -1.52(-4.16%) |
May 14, 2010 | 36.69 | 36.69 | 36.20 | 36.52 | 23,998 | -0.26(-0.71%) |
May 13, 2010 | 36.89 | 36.95 | 36.57 | 36.78 | 9,281 | -0.16(-0.43%) |
May 12, 2010 | 36.47 | 36.94 | 36.00 | 36.94 | 8,823 | +0.75(+2.07%) |
May 11, 2010 | 35.63 | 36.19 | 35.63 | 36.19 | 12,614 | -0.52(-1.42%) |
May 10, 2010 | 36.85 | 37.01 | 36.61 | 36.71 | 10,011 | +1.51(+4.29%) |
May 07, 2010 | 35.98 | 35.98 | 35.01 | 35.20 | 10,881 | +0.05(+0.14%) |
May 06, 2010 | 35.76 | 35.89 | 35.15 | 35.15 | 6,382 | -0.89(-2.47%) |
May 05, 2010 | 36.04 | 36.24 | 35.85 | 36.04 | 6,734 | -0.46(-1.26%) |
May 04, 2010 | 36.64 | 36.64 | 36.05 | 36.50 | 6,910 | -0.60(-1.62%) |
May 03, 2010 | 36.48 | 37.10 | 36.48 | 37.10 | 3,308 | -0.30(-0.80%) |
Apr 30, 2010 | 37.41 | 37.41 | 37.11 | 37.40 | 3,267 | -0.10(-0.27%) |
Apr 29, 2010 | 36.95 | 37.50 | 36.75 | 37.50 | 3,687 | +0.18(+0.48%) |
Apr 28, 2010 | 37.05 | 37.34 | 36.80 | 37.32 | 2,701 | +0.61(+1.66%) |
Apr 27, 2010 | 37.40 | 37.46 | 36.65 | 36.71 | 3,054 | -1.54(-4.03%) |
Apr 26, 2010 | 38.25 | 38.25 | 38.15 | 38.25 | 7,383 | +0.25(+0.66%) |
Apr 23, 2010 | 37.87 | 38.00 | 37.61 | 38.00 | 3,511 | -0.25(-0.65%) |
Apr 22, 2010 | 38.12 | 38.25 | 37.90 | 38.25 | 6,532 | +0.10(+0.26%) |
Apr 21, 2010 | 37.77 | 38.24 | 37.77 | 38.15 | 3,232 | -0.26(-0.68%) |
Apr 20, 2010 | 38.28 | 38.77 | 38.28 | 38.41 | 4,595 | +0.26(+0.68%) |
Apr 19, 2010 | 37.95 | 38.25 | 37.95 | 38.15 | 8,475 | -0.45(-1.17%) |
Apr 16, 2010 | 39.15 | 39.15 | 38.52 | 38.60 | 3,276 | -1.47(-3.67%) |
Apr 15, 2010 | 40.00 | 40.07 | 39.71 | 40.07 | 2,113 | -0.12(-0.30%) |
Apr 14, 2010 | 39.74 | 40.19 | 39.74 | 40.19 | 2,874 | -0.01(-0.02%) |
Apr 13, 2010 | 40.00 | 40.20 | 39.85 | 40.20 | 1,853 | -0.40(-0.99%) |
Apr 12, 2010 | 40.53 | 40.61 | 40.42 | 40.60 | 8,068 | -0.30(-0.73%) |
Apr 09, 2010 | 40.70 | 40.90 | 40.65 | 40.90 | 10,535 | +0.44(+1.09%) |
Apr 08, 2010 | 40.70 | 40.70 | 40.30 | 40.46 | 8,125 | -0.24(-0.59%) |
Apr 07, 2010 | 40.20 | 40.70 | 40.20 | 40.70 | 5,565 | +1.20(+3.04%) |
Apr 06, 2010 | 39.20 | 39.50 | 39.20 | 39.50 | 7,731 | -0.20(-0.50%) |
Apr 05, 2010 | 39.20 | 39.70 | 39.20 | 39.70 | 6,426 | +0.45(+1.15%) |
Apr 01, 2010 | 39.25 | 39.25 | 39.25 | 0 | +0.95(+2.48%) | |
Mar 31, 2010 | 38.40 | 38.49 | 38.20 | 38.30 | 10,788 | +0.25(+0.66%) |
Mar 30, 2010 | 37.60 | 38.10 | 37.60 | 38.05 | 6,639 | +0.65(+1.74%) |
Mar 29, 2010 | 36.85 | 37.40 | 36.85 | 37.40 | 8,224 | +0.67(+1.82%) |
Mar 26, 2010 | 36.95 | 36.95 | 36.64 | 36.73 | 7,442 | -0.02(-0.05%) |
Mar 25, 2010 | 36.90 | 37.10 | 36.35 | 36.75 | 1,527 | -0.05(-0.14%) |
Mar 24, 2010 | 37.25 | 37.40 | 36.80 | 36.80 | 2,673 | -0.34(-0.92%) |
Mar 23, 2010 | 37.09 | 37.14 | 36.82 | 37.14 | 3,999 | -0.21(-0.56%) |
Mar 22, 2010 | 37.29 | 37.35 | 37.10 | 37.35 | 4,380 | -0.50(-1.32%) |
Mar 19, 2010 | 37.85 | 38.01 | 37.80 | 37.85 | 83,483 | -0.14(-0.37%) |
Mar 18, 2010 | 37.76 | 38.04 | 37.75 | 37.99 | 19,736 | +0.17(+0.45%) |
Mar 17, 2010 | 38.00 | 38.20 | 37.71 | 37.82 | 75,623 | -0.15(-0.40%) |
Mar 16, 2010 | 37.35 | 37.97 | 37.35 | 37.97 | 14,630 | +0.42(+1.12%) |
Mar 15, 2010 | 37.50 | 37.55 | 37.36 | 37.55 | 17,288 | -0.55(-1.44%) |
Mar 12, 2010 | 38.30 | 38.30 | 38.00 | 38.10 | 30,218 | +0.25(+0.66%) |
Mar 11, 2010 | 37.79 | 37.85 | 37.65 | 37.85 | 29,812 | -0.45(-1.17%) |
Mar 10, 2010 | 37.86 | 38.30 | 37.86 | 38.30 | 138,874 | +0.14(+0.37%) |
Mar 09, 2010 | 38.29 | 38.44 | 38.05 | 38.16 | 7,048 | -0.29(-0.75%) |
Mar 08, 2010 | 38.42 | 38.45 | 38.18 | 38.45 | 9,159 | +0.95(+2.53%) |
Mar 05, 2010 | 37.50 | 37.50 | 37.23 | 37.50 | 9,524 | +0.20(+0.54%) |
Mar 04, 2010 | 37.30 | 37.30 | 36.87 | 37.30 | 3,820 | -0.94(-2.46%) |
Mar 03, 2010 | 38.12 | 38.24 | 37.80 | 38.24 | 4,827 | +0.64(+1.70%) |
Mar 02, 2010 | 37.55 | 37.95 | 37.53 | 37.60 | 14,767 | +0.75(+2.04%) |