Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.13 | 37.66 | 36.88 | 37.13 | 493,185 | -1.06(-2.78%) |
May 27, 2010 | 37.18 | 38.19 | 36.93 | 38.19 | 707,821 | +2.39(+6.67%) |
May 26, 2010 | 36.49 | 36.85 | 35.57 | 35.81 | 1,091,441 | -0.71(-1.95%) |
May 25, 2010 | 35.33 | 36.71 | 35.26 | 36.52 | 960,239 | -0.30(-0.82%) |
May 24, 2010 | 37.22 | 37.38 | 36.75 | 36.82 | 520,728 | -0.59(-1.57%) |
May 21, 2010 | 35.40 | 37.50 | 35.30 | 37.41 | 1,422,536 | +0.98(+2.70%) |
May 20, 2010 | 36.66 | 37.09 | 35.75 | 36.43 | 1,129,262 | -1.21(-3.21%) |
May 19, 2010 | 37.08 | 37.99 | 36.75 | 37.64 | 1,270,099 | +0.49(+1.31%) |
May 18, 2010 | 38.16 | 38.47 | 37.06 | 37.15 | 129 | -0.40(-1.07%) |
May 17, 2010 | 37.02 | 37.64 | 36.74 | 37.55 | 1,250,982 | +0.57(+1.55%) |
May 14, 2010 | 36.98 | 38.09 | 36.46 | 36.98 | 990,562 | -1.13(-2.97%) |
May 13, 2010 | 38.34 | 38.59 | 37.92 | 38.11 | 371,152 | -0.21(-0.55%) |
May 12, 2010 | 38.58 | 38.69 | 38.02 | 38.32 | 434,984 | +0.21(+0.55%) |
May 11, 2010 | 38.64 | 38.83 | 37.98 | 38.11 | 934,516 | -0.56(-1.44%) |
May 10, 2010 | 38.58 | 38.75 | 38.26 | 38.67 | 1,420,375 | +3.17(+8.93%) |
May 07, 2010 | 36.17 | 36.46 | 34.92 | 35.50 | 1,926,778 | -0.88(-2.43%) |
May 06, 2010 | 36.39 | 36.92 | 33.47 | 36.38 | 4,257 | +0.03(+0.09%) |
May 05, 2010 | 36.88 | 37.54 | 36.35 | 36.35 | 1,671,150 | -0.72(-1.94%) |
May 04, 2010 | 37.18 | 37.40 | 36.31 | 37.07 | 1,206 | -0.66(-1.75%) |
May 03, 2010 | 37.20 | 37.98 | 37.20 | 37.73 | 298,861 | +0.18(+0.47%) |
Apr 30, 2010 | 37.71 | 37.78 | 37.10 | 37.55 | 479,764 | +0.23(+0.62%) |
Apr 29, 2010 | 37.47 | 37.67 | 37.19 | 37.32 | 515,842 | +0.83(+2.27%) |
Apr 28, 2010 | 36.74 | 37.02 | 36.10 | 36.49 | 1,001,256 | -0.50(-1.36%) |
Apr 27, 2010 | 37.65 | 38.08 | 36.85 | 36.99 | 1,005,607 | -0.98(-2.59%) |
Apr 26, 2010 | 38.14 | 38.23 | 37.92 | 37.98 | 315,938 | -0.12(-0.31%) |
Apr 23, 2010 | 37.64 | 38.13 | 37.57 | 38.09 | 381,911 | -0.23(-0.61%) |
Apr 22, 2010 | 38.19 | 38.51 | 38.00 | 38.33 | 360,906 | +0.04(+0.10%) |
Apr 21, 2010 | 38.44 | 38.55 | 38.09 | 38.29 | 1,753,992 | -0.43(-1.10%) |
Apr 20, 2010 | 38.77 | 38.87 | 38.51 | 38.71 | 428,987 | +0.50(+1.32%) |
Apr 19, 2010 | 38.16 | 38.40 | 37.99 | 38.21 | 733,187 | -0.38(-0.98%) |
Apr 16, 2010 | 38.62 | 38.86 | 38.19 | 38.59 | 924,355 | -0.64(-1.64%) |
Apr 15, 2010 | 39.01 | 39.42 | 38.85 | 39.23 | 512,344 | -0.65(-1.63%) |
Apr 14, 2010 | 39.38 | 40.10 | 39.36 | 39.88 | 652,328 | +0.05(+0.14%) |
Apr 13, 2010 | 40.06 | 40.10 | 39.65 | 39.83 | 482,356 | -0.74(-1.83%) |
Apr 12, 2010 | 40.50 | 40.79 | 40.40 | 40.57 | 271,875 | +0.31(+0.77%) |
Apr 09, 2010 | 39.68 | 40.32 | 39.67 | 40.26 | 602,438 | +0.60(+1.52%) |
Apr 08, 2010 | 39.18 | 39.71 | 39.05 | 39.66 | 261,027 | +0.26(+0.65%) |
Apr 07, 2010 | 39.47 | 39.69 | 39.34 | 39.40 | 159,370 | -0.22(-0.57%) |
Apr 06, 2010 | 39.30 | 39.67 | 39.26 | 39.63 | 216,808 | +0.24(+0.61%) |
Apr 05, 2010 | 40.04 | 40.04 | 39.33 | 39.39 | 193,104 | -0.02(-0.04%) |
Apr 01, 2010 | 39.28 | 39.40 | 39.40 | 39.40 | 250,564 | +0.30(+0.77%) |
Mar 31, 2010 | 38.86 | 39.21 | 38.75 | 39.10 | 403,111 | -0.23(-0.59%) |
Mar 30, 2010 | 39.56 | 39.58 | 39.02 | 39.33 | 422,551 | +0.05(+0.12%) |
Mar 29, 2010 | 39.17 | 39.55 | 39.16 | 39.29 | 276,416 | +0.29(+0.74%) |
Mar 26, 2010 | 39.02 | 39.22 | 38.81 | 39.00 | 301,929 | +0.12(+0.30%) |
Mar 25, 2010 | 39.18 | 39.37 | 38.87 | 38.88 | 313,724 | -0.38(-0.97%) |
Mar 24, 2010 | 39.16 | 39.53 | 38.98 | 39.26 | 372,430 | -0.98(-2.43%) |
Mar 23, 2010 | 40.11 | 40.36 | 39.85 | 40.24 | 542,630 | +0.20(+0.50%) |
Mar 22, 2010 | 39.19 | 40.18 | 39.19 | 40.04 | 450,460 | +0.16(+0.41%) |
Mar 19, 2010 | 40.15 | 40.16 | 39.68 | 39.88 | 785,774 | -0.16(-0.39%) |
Mar 18, 2010 | 40.06 | 40.18 | 39.67 | 40.03 | 1,391,345 | -0.07(-0.17%) |
Mar 17, 2010 | 40.16 | 40.27 | 39.94 | 40.10 | 846,629 | +0.33(+0.84%) |
Mar 16, 2010 | 39.60 | 39.95 | 39.43 | 39.77 | 788,514 | +1.02(+2.64%) |
Mar 15, 2010 | 38.74 | 38.78 | 38.68 | 38.74 | 328,494 | -0.47(-1.21%) |
Mar 12, 2010 | 39.48 | 39.51 | 39.14 | 39.22 | 204,486 | -0.05(-0.14%) |
Mar 11, 2010 | 39.15 | 39.34 | 39.04 | 39.27 | 328,843 | +0.23(+0.60%) |
Mar 10, 2010 | 39.02 | 39.32 | 38.95 | 39.04 | 1,207,182 | +0.52(+1.35%) |
Mar 09, 2010 | 38.12 | 38.71 | 38.10 | 38.52 | 700,816 | +0.54(+1.43%) |
Mar 08, 2010 | 38.33 | 38.37 | 37.71 | 37.98 | 424,902 | -0.46(-1.21%) |
Mar 05, 2010 | 37.99 | 38.61 | 37.98 | 38.44 | 979,581 | +0.14(+0.36%) |
Mar 04, 2010 | 38.98 | 39.12 | 38.22 | 38.30 | 1,612,887 | -1.53(-3.85%) |
Mar 03, 2010 | 39.93 | 40.28 | 39.79 | 39.84 | 372,608 | +0.42(+1.06%) |
Mar 02, 2010 | 39.54 | 39.58 | 39.09 | 39.42 | 219,819 | +0.01(+0.02%) |