Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.17 | 37.79 | 36.82 | 37.17 | 2,769,718 | -0.37(-0.98%) |
May 27, 2010 | 36.86 | 37.63 | 36.79 | 37.54 | 3,410,542 | +1.54(+4.29%) |
May 26, 2010 | 35.95 | 36.69 | 35.79 | 36.00 | 10,113 | +0.47(+1.32%) |
May 25, 2010 | 34.64 | 35.63 | 34.23 | 35.53 | 4,583,665 | -0.04(-0.11%) |
May 24, 2010 | 35.57 | 36.26 | 35.43 | 35.57 | 3,725,482 | -0.18(-0.50%) |
May 21, 2010 | 34.76 | 35.91 | 34.56 | 35.75 | 4,645,485 | +0.38(+1.07%) |
May 20, 2010 | 36.07 | 36.25 | 35.00 | 35.37 | 15,112 | -1.54(-4.18%) |
May 19, 2010 | 37.70 | 38.09 | 36.51 | 36.91 | 5,167,075 | -0.96(-2.53%) |
May 18, 2010 | 37.93 | 38.84 | 37.71 | 37.87 | 5,209,931 | -0.73(-1.88%) |
May 17, 2010 | 38.77 | 38.86 | 37.67 | 38.60 | 4,932,687 | -0.01(-0.03%) |
May 14, 2010 | 38.61 | 39.51 | 38.23 | 38.61 | 3,797,763 | -1.26(-3.15%) |
May 13, 2010 | 39.16 | 40.45 | 38.94 | 39.86 | 5,492,916 | +0.40(+1.01%) |
May 12, 2010 | 38.41 | 39.48 | 38.34 | 39.46 | 6,768,197 | +1.49(+3.94%) |
May 11, 2010 | 38.04 | 38.28 | 37.77 | 37.97 | 4,699,041 | +0.50(+1.33%) |
May 10, 2010 | 37.87 | 37.97 | 37.05 | 37.47 | 6,245,837 | +2.36(+6.73%) |
May 07, 2010 | 35.85 | 36.97 | 34.76 | 35.11 | 8,773,516 | -1.70(-4.63%) |
May 06, 2010 | 36.25 | 37.57 | 33.83 | 36.81 | 1,405 | +0.48(+1.33%) |
May 05, 2010 | 36.85 | 37.74 | 36.12 | 36.33 | 8,432,292 | -0.14(-0.40%) |
May 04, 2010 | 37.24 | 37.27 | 36.26 | 36.48 | 6,449 | -1.43(-3.78%) |
May 03, 2010 | 37.02 | 37.96 | 37.00 | 37.91 | 2,989,036 | +1.07(+2.89%) |
Apr 30, 2010 | 37.08 | 37.86 | 36.60 | 36.84 | 3,536,539 | -0.28(-0.75%) |
Apr 29, 2010 | 36.80 | 37.24 | 36.65 | 37.12 | 3,897,656 | +0.71(+1.94%) |
Apr 28, 2010 | 36.82 | 37.05 | 36.24 | 36.42 | 4,444,820 | -0.14(-0.38%) |
Apr 27, 2010 | 37.65 | 37.85 | 36.37 | 36.55 | 7,794 | -1.15(-3.04%) |
Apr 26, 2010 | 37.19 | 38.28 | 36.93 | 37.70 | 5,291,555 | +0.74(+1.99%) |
Apr 23, 2010 | 36.66 | 37.09 | 35.57 | 36.96 | 15,679,703 | -1.89(-4.87%) |
Apr 22, 2010 | 37.90 | 39.26 | 37.37 | 38.86 | 5,385,149 | +0.76(+1.99%) |
Apr 21, 2010 | 37.95 | 38.12 | 37.76 | 38.10 | 6,505 | +0.19(+0.50%) |
Apr 20, 2010 | 37.47 | 38.16 | 37.47 | 37.91 | 5,416,781 | +0.79(+2.12%) |
Apr 19, 2010 | 36.78 | 37.15 | 36.47 | 37.12 | 3,008,428 | +0.10(+0.27%) |
Apr 16, 2010 | 37.62 | 37.84 | 36.85 | 37.02 | 3,744,466 | -0.66(-1.75%) |
Apr 15, 2010 | 37.12 | 37.93 | 36.95 | 37.68 | 4,851,060 | +0.47(+1.26%) |
Apr 14, 2010 | 37.15 | 37.29 | 36.87 | 37.21 | 3,140,987 | +0.35(+0.95%) |
Apr 13, 2010 | 37.30 | 37.30 | 36.65 | 36.86 | 3,909,050 | -0.45(-1.20%) |
Apr 12, 2010 | 37.76 | 37.81 | 37.10 | 37.31 | 5,159,475 | +0.12(+0.32%) |
Apr 09, 2010 | 36.81 | 37.23 | 36.53 | 37.19 | 3,967,157 | +0.52(+1.41%) |
Apr 08, 2010 | 36.11 | 36.77 | 35.93 | 36.67 | 4,435,980 | +0.15(+0.41%) |
Apr 07, 2010 | 36.08 | 36.68 | 35.98 | 36.52 | 5,075,956 | +0.22(+0.60%) |
Apr 06, 2010 | 35.88 | 36.45 | 35.83 | 36.31 | 3,196,922 | +0.13(+0.36%) |
Apr 05, 2010 | 35.52 | 36.27 | 35.52 | 36.18 | 2,631,573 | +0.76(+2.14%) |
Apr 01, 2010 | 35.07 | 35.42 | 35.42 | 35.42 | 2,878,110 | +0.68(+1.95%) |
Mar 31, 2010 | 34.61 | 34.98 | 34.50 | 34.74 | 2,331,709 | -0.01(-0.03%) |
Mar 30, 2010 | 34.69 | 35.47 | 34.57 | 34.75 | 3,196,769 | +0.23(+0.66%) |
Mar 29, 2010 | 34.69 | 34.97 | 34.48 | 34.52 | 1,883,330 | +0.01(+0.03%) |
Mar 26, 2010 | 34.41 | 34.79 | 34.23 | 34.51 | 3,509,453 | +0.12(+0.35%) |
Mar 25, 2010 | 35.03 | 35.50 | 34.39 | 34.39 | 4,116,940 | -0.38(-1.09%) |
Mar 24, 2010 | 35.82 | 35.94 | 34.68 | 34.77 | 4,142,042 | -1.25(-3.46%) |
Mar 23, 2010 | 35.39 | 36.08 | 35.39 | 36.02 | 2,834,245 | +0.54(+1.52%) |
Mar 22, 2010 | 34.40 | 35.53 | 34.28 | 35.48 | 3,108,016 | +0.74(+2.12%) |
Mar 19, 2010 | 35.34 | 35.50 | 34.39 | 34.74 | 4,137,525 | -0.46(-1.30%) |
Mar 18, 2010 | 35.14 | 35.32 | 34.76 | 35.20 | 2,780,589 | +0.14(+0.40%) |
Mar 17, 2010 | 35.58 | 35.74 | 34.94 | 35.06 | 4,186,018 | -0.51(-1.43%) |
Mar 16, 2010 | 35.02 | 35.77 | 34.87 | 35.57 | 3,948,582 | +0.76(+2.18%) |
Mar 15, 2010 | 34.69 | 34.95 | 34.51 | 34.81 | 3,058,020 | +0.13(+0.37%) |
Mar 12, 2010 | 34.54 | 34.87 | 34.37 | 34.68 | 5,573,876 | +0.09(+0.26%) |
Mar 11, 2010 | 33.65 | 34.63 | 33.47 | 34.59 | 4,961,950 | +0.83(+2.45%) |
Mar 10, 2010 | 33.73 | 33.93 | 33.43 | 33.77 | 2,282,192 | +0.05(+0.15%) |
Mar 09, 2010 | 33.60 | 34.21 | 33.57 | 33.72 | 2,720,459 | -0.19(-0.56%) |
Mar 08, 2010 | 33.80 | 34.02 | 33.51 | 33.90 | 2,362,894 | +0.09(+0.26%) |
Mar 05, 2010 | 33.39 | 33.99 | 33.34 | 33.81 | 3,313,905 | +0.76(+2.29%) |
Mar 04, 2010 | 33.82 | 33.89 | 32.89 | 33.06 | 5,863,426 | -0.47(-1.40%) |
Mar 03, 2010 | 32.88 | 33.92 | 32.86 | 33.53 | 4,982,281 | +0.82(+2.50%) |
Mar 02, 2010 | 32.83 | 32.86 | 32.51 | 32.71 | 5,610,636 | +0.14(+0.43%) |