Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.68 | 36.07 | 34.44 | 35.68 | 461,832 | +1.27(+3.70%) |
May 27, 2010 | 33.32 | 34.44 | 32.92 | 34.40 | 385,698 | +1.72(+5.26%) |
May 26, 2010 | 32.68 | 34.31 | 32.60 | 32.68 | 1,146 | +0.27(+0.84%) |
May 25, 2010 | 31.24 | 32.57 | 30.56 | 32.41 | 494,775 | +0.38(+1.19%) |
May 24, 2010 | 33.69 | 33.85 | 31.97 | 32.03 | 390,889 | -1.56(-4.66%) |
May 21, 2010 | 32.50 | 33.65 | 31.96 | 33.60 | 832,478 | +0.71(+2.16%) |
May 20, 2010 | 33.07 | 33.57 | 32.77 | 32.88 | 600,420 | -1.89(-5.45%) |
May 19, 2010 | 35.19 | 35.48 | 34.42 | 34.78 | 612,555 | -0.55(-1.56%) |
May 18, 2010 | 36.23 | 36.83 | 35.30 | 35.33 | 607,283 | -0.70(-1.95%) |
May 17, 2010 | 36.24 | 36.97 | 35.67 | 36.03 | 634,937 | -0.23(-0.62%) |
May 14, 2010 | 36.26 | 37.00 | 35.85 | 36.26 | 421,462 | -0.74(-2.00%) |
May 13, 2010 | 37.87 | 38.08 | 36.67 | 37.00 | 651,984 | -1.16(-3.04%) |
May 12, 2010 | 37.13 | 38.49 | 37.04 | 38.16 | 471,255 | +1.19(+3.23%) |
May 11, 2010 | 37.18 | 37.53 | 36.52 | 36.97 | 518,141 | +0.17(+0.46%) |
May 10, 2010 | 36.26 | 36.83 | 35.94 | 36.80 | 686,728 | +1.34(+3.78%) |
May 07, 2010 | 38.19 | 38.66 | 34.92 | 35.46 | 1,379,531 | -2.73(-7.16%) |
May 06, 2010 | 33.03 | 38.48 | 32.99 | 38.19 | 3,249,563 | -0.10(-0.25%) |
May 05, 2010 | 38.85 | 39.26 | 38.11 | 38.29 | 1,199,209 | -0.54(-1.38%) |
May 04, 2010 | 37.46 | 40.37 | 36.80 | 38.82 | 2,372,957 | +1.36(+3.63%) |
May 03, 2010 | 36.77 | 37.71 | 36.77 | 37.46 | 631,823 | +0.77(+2.11%) |
Apr 30, 2010 | 36.97 | 36.97 | 36.21 | 36.69 | 802,403 | -0.12(-0.32%) |
Apr 29, 2010 | 34.44 | 36.84 | 34.44 | 36.80 | 980,072 | +2.43(+7.07%) |
Apr 28, 2010 | 33.34 | 34.59 | 33.34 | 34.37 | 691,471 | +1.26(+3.80%) |
Apr 27, 2010 | 35.12 | 35.12 | 33.06 | 33.12 | 820,237 | -1.99(-5.66%) |
Apr 26, 2010 | 35.37 | 35.82 | 35.04 | 35.10 | 316,456 | -0.16(-0.46%) |
Apr 23, 2010 | 34.89 | 35.56 | 34.75 | 35.26 | 239,753 | +0.28(+0.81%) |
Apr 22, 2010 | 34.83 | 35.13 | 34.50 | 34.98 | 350,791 | -0.02(-0.06%) |
Apr 21, 2010 | 33.94 | 35.04 | 33.91 | 35.00 | 336,377 | +0.99(+2.90%) |
Apr 20, 2010 | 33.72 | 34.14 | 33.68 | 34.01 | 297,508 | +0.23(+0.69%) |
Apr 19, 2010 | 33.57 | 33.89 | 32.81 | 33.78 | 693,741 | +0.03(+0.08%) |
Apr 16, 2010 | 35.06 | 35.12 | 32.70 | 33.76 | 804,817 | -1.26(-3.61%) |
Apr 15, 2010 | 34.28 | 35.78 | 34.13 | 35.02 | 752,121 | +0.63(+1.84%) |
Apr 14, 2010 | 33.83 | 34.51 | 33.80 | 34.39 | 577,754 | +0.61(+1.79%) |
Apr 13, 2010 | 33.68 | 34.05 | 33.57 | 33.78 | 466,941 | -0.05(-0.13%) |
Apr 12, 2010 | 33.70 | 34.01 | 33.41 | 33.83 | 444,646 | -0.01(-0.04%) |
Apr 09, 2010 | 33.50 | 33.90 | 33.32 | 33.84 | 476,630 | +0.32(+0.94%) |
Apr 08, 2010 | 33.27 | 33.66 | 32.82 | 33.52 | 605,678 | +0.08(+0.23%) |
Apr 07, 2010 | 32.67 | 33.57 | 32.42 | 33.45 | 891,351 | +0.64(+1.94%) |
Apr 06, 2010 | 32.01 | 32.96 | 31.91 | 32.81 | 810,431 | +0.74(+2.31%) |
Apr 05, 2010 | 31.34 | 32.20 | 31.17 | 32.07 | 642,406 | +0.88(+2.83%) |
Apr 01, 2010 | 30.71 | 31.18 | 31.18 | 31.18 | 1,425,490 | +0.53(+1.72%) |
Mar 31, 2010 | 30.46 | 30.82 | 30.45 | 30.65 | 555,291 | +0.14(+0.46%) |
Mar 30, 2010 | 30.34 | 30.74 | 30.27 | 30.51 | 367,949 | +0.12(+0.38%) |
Mar 29, 2010 | 30.42 | 30.76 | 30.11 | 30.40 | 341,155 | +0.15(+0.49%) |
Mar 26, 2010 | 30.38 | 30.55 | 29.85 | 30.25 | 542,645 | +0.05(+0.17%) |
Mar 25, 2010 | 30.62 | 31.10 | 30.18 | 30.20 | 654,886 | -0.30(-0.97%) |
Mar 24, 2010 | 30.16 | 30.78 | 29.87 | 30.49 | 775,351 | +0.57(+1.92%) |
Mar 23, 2010 | 28.85 | 30.01 | 28.67 | 29.92 | 729,300 | +0.93(+3.22%) |
Mar 22, 2010 | 28.90 | 29.14 | 28.42 | 28.99 | 475,450 | -0.04(-0.13%) |
Mar 19, 2010 | 29.68 | 29.68 | 28.91 | 29.02 | 1,227,505 | -0.66(-2.21%) |
Mar 18, 2010 | 29.64 | 29.82 | 29.43 | 29.68 | 461,000 | -0.14(-0.48%) |
Mar 17, 2010 | 29.98 | 30.23 | 29.55 | 29.82 | 962,981 | -0.24(-0.79%) |
Mar 16, 2010 | 29.64 | 30.06 | 29.47 | 30.06 | 795,905 | +0.27(+0.91%) |
Mar 15, 2010 | 29.72 | 29.92 | 29.69 | 29.79 | 856,283 | +0.22(+0.74%) |
Mar 12, 2010 | 28.92 | 29.80 | 28.84 | 29.57 | 1,434,130 | +0.57(+1.98%) |
Mar 11, 2010 | 27.84 | 29.01 | 27.77 | 29.00 | 1,005,465 | +0.91(+3.24%) |
Mar 10, 2010 | 27.95 | 28.17 | 27.54 | 28.09 | 1,037,956 | +0.00(+0.00%) |
Mar 09, 2010 | 27.46 | 28.55 | 27.37 | 28.09 | 1,241,561 | +0.58(+2.11%) |
Mar 08, 2010 | 28.41 | 28.41 | 27.36 | 27.51 | 1,352,097 | -0.85(-3.00%) |
Mar 05, 2010 | 28.62 | 28.95 | 28.24 | 28.36 | 1,161,524 | -0.19(-0.68%) |
Mar 04, 2010 | 29.34 | 29.34 | 28.39 | 28.55 | 1,129,361 | -0.58(-1.99%) |
Mar 03, 2010 | 29.69 | 29.75 | 28.72 | 29.13 | 1,205,648 | -0.63(-2.10%) |
Mar 02, 2010 | 30.02 | 30.08 | 29.39 | 29.76 | 818,842 | +0.01(+0.02%) |