Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 37.76 | 37.89 | 36.94 | 37.75 | 351,239 | +0.51(+1.37%) |
May 28, 2010 | 37.02 | 37.57 | 36.70 | 37.24 | 986,291 | +0.22(+0.59%) |
May 27, 2010 | 37.17 | 37.66 | 36.82 | 37.02 | 901,551 | +0.17(+0.46%) |
May 26, 2010 | 37.06 | 37.49 | 36.68 | 36.85 | 891,802 | -0.24(-0.65%) |
May 25, 2010 | 36.08 | 37.09 | 36.03 | 37.09 | 865,785 | -0.11(-0.30%) |
May 21, 2010 | 36.34 | 37.20 | 36.20 | 37.20 | 898,839 | +0.21(+0.57%) |
May 20, 2010 | 37.26 | 37.35 | 36.92 | 36.99 | 1,097,557 | -0.89(-2.35%) |
May 19, 2010 | 38.30 | 38.55 | 37.87 | 37.88 | 917,897 | -0.53(-1.38%) |
May 18, 2010 | 38.66 | 38.66 | 38.26 | 38.41 | 1,852,776 | -0.17(-0.44%) |
May 17, 2010 | 38.80 | 39.00 | 38.09 | 38.58 | 1,947,735 | -0.35(-0.90%) |
May 14, 2010 | 39.00 | 39.22 | 38.72 | 38.93 | 1,017,240 | -0.32(-0.82%) |
May 13, 2010 | 39.60 | 39.60 | 39.11 | 39.25 | 766,838 | -0.35(-0.88%) |
May 12, 2010 | 39.40 | 39.65 | 39.05 | 39.60 | 1,128,001 | +0.30(+0.76%) |
May 11, 2010 | 38.85 | 39.34 | 39.10 | 39.30 | 1,371,812 | +0.75(+1.95%) |
May 10, 2010 | 38.74 | 38.65 | 38.27 | 38.55 | 830,403 | +0.81(+2.15%) |
May 07, 2010 | 38.64 | 38.72 | 37.50 | 37.74 | 1,263,424 | -1.12(-2.88%) |
May 06, 2010 | 38.05 | 39.56 | 37.85 | 38.86 | 2,904,880 | +0.84(+2.21%) |
May 05, 2010 | 36.60 | 38.17 | 37.61 | 38.02 | 3,320,887 | +1.12(+3.04%) |
May 04, 2010 | 36.60 | 37.08 | 36.30 | 36.90 | 2,884,103 | +0.12(+0.33%) |
May 03, 2010 | 37.06 | 37.06 | 36.56 | 36.78 | 712,390 | +0.18(+0.49%) |
Apr 30, 2010 | 36.95 | 36.95 | 36.39 | 36.60 | 1,134,179 | -0.29(-0.79%) |
Apr 29, 2010 | 36.43 | 36.95 | 36.25 | 36.89 | 1,364,881 | +0.71(+1.96%) |
Apr 28, 2010 | 36.71 | 36.78 | 36.07 | 36.18 | 683,964 | -0.66(-1.79%) |
Apr 27, 2010 | 37.15 | 37.19 | 36.75 | 36.84 | 631,967 | -0.24(-0.65%) |
Apr 26, 2010 | 36.90 | 37.08 | 36.76 | 37.08 | 1,011,290 | +0.17(+0.46%) |
Apr 23, 2010 | 37.00 | 37.09 | 36.71 | 36.91 | 1,619,253 | -0.09(-0.24%) |
Apr 22, 2010 | 36.85 | 37.10 | 36.76 | 37.00 | 980,115 | -0.05(-0.13%) |
Apr 21, 2010 | 36.86 | 37.19 | 36.78 | 37.05 | 616,929 | +0.17(+0.46%) |
Apr 20, 2010 | 36.92 | 37.04 | 36.88 | 36.88 | 585,225 | -0.13(-0.35%) |
Apr 19, 2010 | 36.84 | 37.04 | 36.66 | 37.01 | 490,698 | +0.17(+0.46%) |
Apr 16, 2010 | 37.28 | 37.36 | 36.77 | 36.84 | 761,558 | -0.38(-1.02%) |
Apr 15, 2010 | 36.25 | 37.22 | 36.25 | 37.22 | 3,663,758 | +0.68(+1.86%) |
Apr 14, 2010 | 36.33 | 36.59 | 36.24 | 36.54 | 1,635,428 | +0.21(+0.58%) |
Apr 13, 2010 | 36.21 | 36.49 | 36.18 | 36.33 | 353,933 | +0.04(+0.11%) |
Apr 12, 2010 | 36.60 | 36.60 | 36.24 | 36.29 | 356,133 | -0.38(-1.04%) |
Apr 09, 2010 | 36.34 | 36.71 | 36.13 | 36.67 | 725,708 | +0.42(+1.16%) |
Apr 08, 2010 | 36.45 | 36.47 | 35.83 | 36.25 | 561,313 | -0.09(-0.25%) |
Apr 07, 2010 | 36.60 | 36.71 | 36.15 | 36.34 | 676,338 | -0.34(-0.93%) |
Apr 06, 2010 | 36.85 | 36.95 | 36.60 | 36.68 | 845,205 | -0.42(-1.13%) |
Apr 05, 2010 | 36.81 | 37.10 | 36.73 | 37.10 | 461,077 | +0.22(+0.60%) |
Apr 01, 2010 | 36.88 | 36.88 | 36.88 | 0 | -0.08(-0.22%) | |
Mar 31, 2010 | 37.00 | 37.00 | 36.64 | 36.96 | 624,416 | +0.08(+0.22%) |
Mar 30, 2010 | 36.59 | 37.19 | 36.59 | 36.88 | 519,383 | +0.19(+0.52%) |
Mar 29, 2010 | 36.90 | 37.00 | 36.66 | 36.69 | 864,107 | -0.30(-0.81%) |
Mar 26, 2010 | 36.77 | 36.99 | 36.68 | 36.99 | 1,198,575 | +0.22(+0.60%) |
Mar 25, 2010 | 36.76 | 36.99 | 36.71 | 36.77 | 1,028,544 | -0.05(-0.14%) |
Mar 24, 2010 | 37.37 | 37.50 | 36.78 | 36.82 | 1,209,681 | -0.69(-1.84%) |
Mar 23, 2010 | 36.85 | 37.61 | 36.85 | 37.51 | 1,200,275 | +0.58(+1.57%) |
Mar 22, 2010 | 37.17 | 37.33 | 36.90 | 36.93 | 1,156,236 | -0.19(-0.51%) |
Mar 19, 2010 | 37.57 | 38.14 | 37.08 | 37.12 | 3,467,051 | -0.45(-1.20%) |
Mar 18, 2010 | 37.39 | 37.59 | 37.37 | 37.57 | 783,940 | +0.17(+0.45%) |
Mar 17, 2010 | 37.62 | 37.62 | 37.20 | 37.40 | 971,396 | -0.07(-0.19%) |
Mar 16, 2010 | 37.43 | 37.82 | 37.21 | 37.47 | 1,313,701 | +0.04(+0.11%) |
Mar 15, 2010 | 37.35 | 37.48 | 37.21 | 37.43 | 1,095,486 | +0.25(+0.67%) |
Mar 12, 2010 | 36.85 | 37.23 | 36.64 | 37.18 | 2,247,928 | +0.48(+1.31%) |
Mar 11, 2010 | 36.15 | 36.79 | 36.12 | 36.70 | 960,117 | +0.48(+1.33%) |
Mar 10, 2010 | 36.40 | 36.46 | 36.01 | 36.22 | 1,085,765 | -0.17(-0.47%) |
Mar 09, 2010 | 36.50 | 36.70 | 36.22 | 36.39 | 1,105,219 | -0.10(-0.27%) |
Mar 08, 2010 | 36.50 | 36.70 | 36.20 | 36.49 | 1,067,006 | +0.00(+0.00%) |
Mar 05, 2010 | 36.26 | 36.50 | 35.83 | 36.49 | 2,114,974 | +0.25(+0.69%) |
Mar 04, 2010 | 36.53 | 36.69 | 36.08 | 36.24 | 1,056,199 | -0.65(-1.76%) |
Mar 03, 2010 | 37.07 | 37.07 | 36.59 | 36.89 | 1,965,779 | -0.11(-0.30%) |
Mar 02, 2010 | 36.52 | 37.00 | 36.11 | 37.00 | 724,605 | +0.29(+0.79%) |