Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 33.48 | 33.93 | 33.33 | 33.48 | 2,511,348 | -0.41(-1.21%) |
May 27, 2010 | 33.39 | 33.89 | 33.16 | 33.89 | 2,660,041 | +1.07(+3.27%) |
May 26, 2010 | 33.46 | 33.65 | 32.63 | 32.82 | 2,638,722 | -0.43(-1.31%) |
May 25, 2010 | 32.57 | 33.32 | 32.31 | 33.25 | 4,724,109 | -0.10(-0.31%) |
May 24, 2010 | 33.60 | 33.81 | 33.27 | 33.35 | 2,800,650 | -0.79(-2.31%) |
May 21, 2010 | 33.87 | 34.37 | 33.71 | 34.14 | 4,253,827 | +0.10(+0.30%) |
May 20, 2010 | 34.04 | 34.49 | 33.68 | 34.04 | 4,618,651 | -0.36(-1.06%) |
May 19, 2010 | 34.17 | 34.59 | 33.82 | 34.40 | 2,900,727 | +0.36(+1.04%) |
May 18, 2010 | 34.86 | 34.88 | 33.94 | 34.05 | 4,592,553 | -0.49(-1.42%) |
May 17, 2010 | 34.46 | 34.68 | 33.75 | 34.54 | 3,340,901 | +0.08(+0.23%) |
May 14, 2010 | 34.46 | 35.20 | 34.09 | 34.46 | 3,285,790 | -0.69(-1.95%) |
May 13, 2010 | 34.91 | 35.45 | 34.77 | 35.14 | 3,836,342 | -0.28(-0.80%) |
May 12, 2010 | 36.11 | 36.35 | 35.14 | 35.43 | 7,784,015 | -0.37(-1.04%) |
May 11, 2010 | 35.83 | 36.20 | 35.74 | 35.80 | 1,900,222 | -0.07(-0.20%) |
May 10, 2010 | 35.81 | 35.94 | 35.63 | 35.87 | 3,040,120 | +1.33(+3.84%) |
May 07, 2010 | 35.33 | 35.53 | 34.12 | 34.54 | 4,819,500 | -0.71(-2.01%) |
May 06, 2010 | 35.25 | 35.97 | 33.49 | 35.25 | 1,330 | -0.60(-1.67%) |
May 05, 2010 | 36.08 | 36.34 | 35.85 | 35.85 | 2,873,440 | -0.51(-1.41%) |
May 04, 2010 | 37.17 | 37.17 | 36.24 | 36.37 | 253 | -1.04(-2.78%) |
May 03, 2010 | 37.62 | 37.83 | 37.38 | 37.41 | 1,964,325 | -0.03(-0.08%) |
Apr 30, 2010 | 38.17 | 38.22 | 37.36 | 37.44 | 3,261,981 | +0.06(+0.17%) |
Apr 29, 2010 | 37.23 | 37.65 | 37.23 | 37.38 | 2,401,265 | +0.28(+0.77%) |
Apr 28, 2010 | 37.71 | 37.74 | 36.80 | 37.09 | 4,241,838 | -1.22(-3.17%) |
Apr 27, 2010 | 38.87 | 39.24 | 38.23 | 38.31 | 2,775,625 | -1.09(-2.76%) |
Apr 26, 2010 | 39.10 | 39.53 | 39.07 | 39.40 | 1,555,160 | +0.01(+0.02%) |
Apr 23, 2010 | 38.66 | 39.44 | 38.62 | 39.39 | 2,590,072 | +0.75(+1.94%) |
Apr 22, 2010 | 38.05 | 38.70 | 37.85 | 38.64 | 1,992,374 | +0.06(+0.14%) |
Apr 21, 2010 | 38.39 | 38.62 | 38.27 | 38.58 | 1,872,732 | -0.05(-0.12%) |
Apr 20, 2010 | 38.53 | 38.71 | 38.35 | 38.63 | 3,079,537 | +0.36(+0.95%) |
Apr 19, 2010 | 37.97 | 38.32 | 37.83 | 38.27 | 2,895,128 | -0.09(-0.25%) |
Apr 16, 2010 | 38.61 | 38.84 | 38.26 | 38.36 | 3,456,457 | -0.81(-2.07%) |
Apr 15, 2010 | 38.93 | 39.31 | 38.85 | 39.18 | 2,524,440 | -0.14(-0.36%) |
Apr 14, 2010 | 39.07 | 39.36 | 38.93 | 39.32 | 1,918,954 | +0.90(+2.34%) |
Apr 13, 2010 | 38.77 | 38.79 | 38.24 | 38.42 | 1,992,007 | -0.25(-0.65%) |
Apr 12, 2010 | 38.71 | 38.84 | 38.57 | 38.67 | 1,694,421 | +0.09(+0.22%) |
Apr 09, 2010 | 37.97 | 38.61 | 37.97 | 38.58 | 2,443,991 | +0.39(+1.01%) |
Apr 08, 2010 | 37.61 | 38.30 | 37.49 | 38.20 | 2,442,018 | +0.28(+0.75%) |
Apr 07, 2010 | 37.83 | 38.06 | 37.75 | 37.91 | 2,604,311 | -0.31(-0.81%) |
Apr 06, 2010 | 37.94 | 38.24 | 37.86 | 38.22 | 1,572,989 | -0.28(-0.74%) |
Apr 05, 2010 | 38.39 | 38.66 | 38.34 | 38.50 | 989,441 | +0.13(+0.33%) |
Apr 01, 2010 | 38.67 | 38.38 | 38.38 | 38.38 | 2,423,977 | +0.37(+0.98%) |
Mar 31, 2010 | 37.99 | 38.25 | 37.89 | 38.01 | 1,908,413 | +0.26(+0.69%) |
Mar 30, 2010 | 37.93 | 38.04 | 37.47 | 37.75 | 2,057,053 | -0.13(-0.33%) |
Mar 29, 2010 | 37.61 | 38.00 | 37.61 | 37.87 | 2,381,312 | +0.73(+1.95%) |
Mar 26, 2010 | 37.31 | 37.53 | 36.88 | 37.15 | 2,810,247 | +0.07(+0.19%) |
Mar 25, 2010 | 37.64 | 37.75 | 37.06 | 37.08 | 3,898,459 | +0.02(+0.04%) |
Mar 24, 2010 | 36.89 | 37.36 | 36.81 | 37.06 | 3,686,117 | -0.79(-2.08%) |
Mar 23, 2010 | 37.42 | 37.93 | 37.32 | 37.85 | 3,010,187 | +0.78(+2.11%) |
Mar 22, 2010 | 36.67 | 37.33 | 36.66 | 37.07 | 3,457,535 | +0.03(+0.09%) |
Mar 19, 2010 | 36.99 | 37.10 | 36.45 | 37.04 | 3,434,548 | -0.34(-0.91%) |
Mar 18, 2010 | 37.44 | 37.60 | 37.01 | 37.38 | 1,605,007 | -0.02(-0.04%) |
Mar 17, 2010 | 37.08 | 37.72 | 36.83 | 37.39 | 4,144,516 | +0.77(+2.11%) |
Mar 16, 2010 | 36.14 | 36.71 | 35.98 | 36.62 | 2,962,372 | +0.35(+0.96%) |
Mar 15, 2010 | 36.07 | 36.39 | 36.04 | 36.27 | 2,040,106 | -0.06(-0.17%) |
Mar 12, 2010 | 36.40 | 36.49 | 36.17 | 36.34 | 1,410,744 | +0.08(+0.22%) |
Mar 11, 2010 | 36.29 | 36.40 | 35.99 | 36.26 | 2,978,029 | -0.42(-1.14%) |
Mar 10, 2010 | 36.32 | 36.73 | 36.31 | 36.67 | 2,016,899 | +0.44(+1.22%) |
Mar 09, 2010 | 36.22 | 36.45 | 36.11 | 36.23 | 3,333,236 | -0.26(-0.71%) |
Mar 08, 2010 | 36.71 | 36.71 | 36.41 | 36.49 | 1,518,504 | +0.09(+0.26%) |
Mar 05, 2010 | 36.36 | 36.63 | 36.22 | 36.40 | 3,206,740 | +0.06(+0.15%) |
Mar 04, 2010 | 36.32 | 36.41 | 35.97 | 36.34 | 1,802,210 | +0.27(+0.74%) |
Mar 03, 2010 | 36.29 | 36.44 | 35.99 | 36.07 | 2,322,541 | -0.04(-0.11%) |
Mar 02, 2010 | 36.11 | 36.30 | 35.86 | 36.11 | 3,135,570 | +0.39(+1.10%) |