Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.26 | 36.66 | 36.17 | 36.26 | 260,656 | -0.33(-0.91%) |
May 27, 2010 | 35.37 | 36.61 | 35.29 | 36.60 | 439,323 | +2.03(+5.88%) |
May 26, 2010 | 34.13 | 35.03 | 33.73 | 34.56 | 592,802 | +1.10(+3.29%) |
May 25, 2010 | 33.12 | 33.98 | 32.22 | 33.46 | 704,554 | -0.95(-2.75%) |
May 24, 2010 | 34.05 | 34.74 | 34.05 | 34.41 | 265,526 | +0.20(+0.59%) |
May 21, 2010 | 32.71 | 34.55 | 32.71 | 34.21 | 473,549 | +0.99(+2.97%) |
May 20, 2010 | 33.37 | 33.96 | 33.21 | 33.22 | 457,923 | -2.36(-6.64%) |
May 19, 2010 | 35.60 | 36.02 | 34.75 | 35.58 | 268,198 | -0.04(-0.12%) |
May 18, 2010 | 36.98 | 37.17 | 35.52 | 35.62 | 12,950 | -0.99(-2.70%) |
May 17, 2010 | 36.69 | 37.69 | 36.19 | 36.61 | 503,028 | +0.00(+0.00%) |
May 14, 2010 | 36.61 | 37.05 | 36.28 | 36.61 | 198,978 | -0.66(-1.77%) |
May 13, 2010 | 37.91 | 38.56 | 37.15 | 37.27 | 277,973 | -0.83(-2.19%) |
May 12, 2010 | 37.58 | 38.36 | 37.33 | 38.11 | 212,274 | +0.78(+2.09%) |
May 11, 2010 | 36.91 | 37.81 | 36.82 | 37.33 | 470,291 | +0.57(+1.55%) |
May 10, 2010 | 36.42 | 36.87 | 36.42 | 36.76 | 989,715 | +0.71(+1.97%) |
May 07, 2010 | 36.12 | 37.04 | 35.58 | 36.05 | 1,104,329 | -0.40(-1.09%) |
May 06, 2010 | 36.31 | 37.03 | 34.89 | 36.44 | 736 | -1.64(-4.31%) |
May 05, 2010 | 38.37 | 38.87 | 37.67 | 38.08 | 1,091,412 | -0.86(-2.21%) |
May 04, 2010 | 40.08 | 40.45 | 38.62 | 38.95 | 362,705 | -1.81(-4.43%) |
May 03, 2010 | 39.52 | 40.89 | 39.52 | 40.75 | 392,077 | +1.36(+3.46%) |
Apr 30, 2010 | 39.77 | 40.58 | 39.35 | 39.39 | 395,597 | -0.47(-1.17%) |
Apr 29, 2010 | 39.63 | 40.28 | 39.56 | 39.86 | 424,002 | +0.34(+0.86%) |
Apr 28, 2010 | 39.40 | 39.60 | 38.99 | 39.52 | 253,510 | +0.13(+0.34%) |
Apr 27, 2010 | 40.74 | 40.77 | 39.16 | 39.38 | 284,729 | -1.33(-3.26%) |
Apr 26, 2010 | 41.05 | 41.05 | 40.40 | 40.71 | 325,707 | -0.13(-0.31%) |
Apr 23, 2010 | 40.21 | 40.98 | 40.20 | 40.84 | 365,781 | +0.65(+1.63%) |
Apr 22, 2010 | 39.89 | 40.41 | 38.99 | 40.18 | 521,745 | +0.18(+0.45%) |
Apr 21, 2010 | 40.38 | 40.38 | 39.46 | 40.00 | 328,417 | -0.17(-0.42%) |
Apr 20, 2010 | 40.46 | 41.10 | 39.90 | 40.17 | 327,207 | -0.26(-0.64%) |
Apr 19, 2010 | 40.44 | 40.73 | 39.75 | 40.43 | 438,918 | -0.03(-0.07%) |
Apr 16, 2010 | 41.15 | 41.28 | 40.16 | 40.45 | 276,924 | -0.95(-2.28%) |
Apr 15, 2010 | 42.05 | 42.16 | 40.31 | 41.40 | 541,671 | -0.65(-1.54%) |
Apr 14, 2010 | 42.57 | 42.74 | 41.82 | 42.05 | 426,726 | -0.33(-0.79%) |
Apr 13, 2010 | 43.41 | 43.55 | 42.23 | 42.38 | 463,653 | -1.15(-2.63%) |
Apr 12, 2010 | 43.35 | 43.84 | 42.50 | 43.53 | 426,059 | +0.42(+0.97%) |
Apr 09, 2010 | 41.70 | 43.21 | 41.59 | 43.11 | 506,609 | +1.46(+3.50%) |
Apr 08, 2010 | 41.95 | 42.21 | 41.58 | 41.65 | 506,641 | -0.24(-0.58%) |
Apr 07, 2010 | 41.12 | 41.91 | 41.12 | 41.89 | 497,659 | +0.36(+0.87%) |
Apr 06, 2010 | 42.03 | 42.49 | 41.51 | 41.53 | 414,388 | -0.63(-1.48%) |
Apr 05, 2010 | 43.26 | 43.26 | 42.00 | 42.16 | 719,113 | -0.86(-2.00%) |
Apr 01, 2010 | 42.53 | 43.02 | 43.02 | 43.02 | 578,874 | +0.76(+1.81%) |
Mar 31, 2010 | 41.61 | 42.91 | 41.48 | 42.25 | 432,611 | +0.65(+1.55%) |
Mar 30, 2010 | 40.81 | 42.05 | 40.81 | 41.61 | 390,989 | +0.94(+2.31%) |
Mar 29, 2010 | 40.79 | 41.14 | 40.49 | 40.67 | 189,752 | +0.06(+0.15%) |
Mar 26, 2010 | 40.62 | 41.58 | 40.24 | 40.61 | 325,260 | +0.23(+0.57%) |
Mar 25, 2010 | 39.80 | 40.57 | 39.24 | 40.38 | 383,694 | +0.51(+1.27%) |
Mar 24, 2010 | 40.43 | 40.76 | 39.67 | 39.87 | 157,876 | -0.63(-1.56%) |
Mar 23, 2010 | 40.33 | 40.59 | 39.86 | 40.50 | 204,547 | +0.17(+0.41%) |
Mar 22, 2010 | 39.47 | 40.69 | 39.11 | 40.34 | 406,583 | +0.64(+1.61%) |
Mar 19, 2010 | 39.45 | 39.75 | 39.09 | 39.70 | 1,222,395 | +0.06(+0.14%) |
Mar 18, 2010 | 39.65 | 40.31 | 38.50 | 39.64 | 463,154 | -0.78(-1.93%) |
Mar 17, 2010 | 40.54 | 40.54 | 40.10 | 40.42 | 338,707 | -0.15(-0.36%) |
Mar 16, 2010 | 40.97 | 41.09 | 40.29 | 40.57 | 172,865 | -0.41(-1.00%) |
Mar 15, 2010 | 40.95 | 41.11 | 40.86 | 40.98 | 249,235 | -0.36(-0.87%) |
Mar 12, 2010 | 39.97 | 41.41 | 39.88 | 41.34 | 376,621 | +1.20(+3.00%) |
Mar 11, 2010 | 39.94 | 40.20 | 39.54 | 40.13 | 206,117 | +0.18(+0.45%) |
Mar 10, 2010 | 39.50 | 40.57 | 39.49 | 39.95 | 436,361 | +0.66(+1.68%) |
Mar 09, 2010 | 37.62 | 39.69 | 37.62 | 39.29 | 822,847 | +1.67(+4.45%) |
Mar 08, 2010 | 38.40 | 38.65 | 37.49 | 37.62 | 203,093 | -0.63(-1.65%) |
Mar 05, 2010 | 37.74 | 38.25 | 37.54 | 38.25 | 1,409,436 | +0.65(+1.74%) |
Mar 04, 2010 | 37.72 | 37.81 | 37.18 | 37.60 | 322,135 | -0.31(-0.83%) |
Mar 03, 2010 | 38.04 | 38.23 | 37.87 | 37.91 | 158,130 | +0.13(+0.35%) |
Mar 02, 2010 | 37.64 | 37.92 | 37.44 | 37.78 | 339,156 | -0.08(-0.22%) |