Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.44 | 38.31 | 36.89 | 37.44 | 3,385,603 | -0.25(-0.67%) |
May 27, 2010 | 35.97 | 37.84 | 35.64 | 37.69 | 3,397,244 | +2.81(+8.06%) |
May 26, 2010 | 34.54 | 36.16 | 34.44 | 34.88 | 332 | +0.70(+2.06%) |
May 25, 2010 | 33.26 | 34.32 | 32.34 | 34.18 | 3,263,890 | -0.19(-0.54%) |
May 24, 2010 | 35.87 | 36.10 | 34.24 | 34.36 | 2,246,563 | -1.59(-4.43%) |
May 21, 2010 | 33.42 | 36.23 | 33.22 | 35.96 | 4,475,414 | +2.14(+6.33%) |
May 20, 2010 | 34.15 | 35.18 | 33.73 | 33.82 | 2,942,121 | -2.16(-6.01%) |
May 19, 2010 | 36.79 | 37.47 | 34.80 | 35.98 | 3,089,117 | -0.99(-2.68%) |
May 18, 2010 | 38.85 | 39.06 | 36.46 | 36.97 | 2,013,890 | -1.15(-3.01%) |
May 17, 2010 | 38.75 | 39.39 | 36.83 | 38.12 | 2,142,895 | -0.34(-0.89%) |
May 14, 2010 | 38.46 | 40.13 | 37.96 | 38.46 | 2,675,598 | -2.10(-5.17%) |
May 13, 2010 | 40.48 | 40.92 | 40.07 | 40.56 | 2,684,518 | -0.13(-0.31%) |
May 12, 2010 | 39.45 | 40.87 | 39.22 | 40.69 | 2,637,473 | +1.38(+3.50%) |
May 11, 2010 | 39.05 | 39.57 | 38.90 | 39.31 | 2,958,834 | +0.33(+0.85%) |
May 10, 2010 | 38.06 | 38.99 | 37.80 | 38.98 | 3,330,008 | +3.37(+9.45%) |
May 07, 2010 | 37.67 | 39.00 | 35.07 | 35.61 | 5,659,097 | -1.06(-2.88%) |
May 06, 2010 | 36.67 | 38.88 | 35.62 | 36.67 | 1,673 | -1.72(-4.48%) |
May 05, 2010 | 38.61 | 39.94 | 38.01 | 38.39 | 3,042,379 | -0.75(-1.91%) |
May 04, 2010 | 37.99 | 39.51 | 37.71 | 39.14 | 3,440,546 | +0.25(+0.63%) |
May 03, 2010 | 37.81 | 39.18 | 37.63 | 38.90 | 1,339,196 | +1.53(+4.09%) |
Apr 30, 2010 | 38.95 | 39.24 | 37.15 | 37.37 | 1,679,069 | -1.58(-4.06%) |
Apr 29, 2010 | 37.99 | 39.06 | 37.85 | 38.95 | 1,881,311 | +1.47(+3.93%) |
Apr 28, 2010 | 37.41 | 37.96 | 37.03 | 37.48 | 1,721,576 | +0.56(+1.51%) |
Apr 27, 2010 | 36.55 | 38.20 | 36.00 | 36.92 | 3,228,044 | -1.75(-4.52%) |
Apr 26, 2010 | 38.65 | 39.74 | 38.58 | 38.67 | 1,497,061 | -0.11(-0.29%) |
Apr 23, 2010 | 38.24 | 39.17 | 37.78 | 38.78 | 1,300,795 | +0.42(+1.10%) |
Apr 22, 2010 | 36.98 | 38.62 | 36.73 | 38.36 | 1,220,795 | +0.93(+2.47%) |
Apr 21, 2010 | 36.79 | 37.61 | 36.46 | 37.44 | 1,409,773 | +0.85(+2.33%) |
Apr 20, 2010 | 36.08 | 36.61 | 35.45 | 36.58 | 1,434,257 | +0.88(+2.47%) |
Apr 19, 2010 | 34.88 | 35.92 | 34.79 | 35.70 | 1,423,921 | +0.62(+1.77%) |
Apr 16, 2010 | 35.86 | 36.67 | 35.05 | 35.08 | 2,237,036 | -0.88(-2.44%) |
Apr 15, 2010 | 36.84 | 37.38 | 35.94 | 35.96 | 2,283,734 | -1.11(-2.98%) |
Apr 14, 2010 | 37.64 | 37.84 | 36.97 | 37.06 | 1,805,180 | -0.23(-0.63%) |
Apr 13, 2010 | 36.35 | 37.65 | 36.35 | 37.30 | 1,839,521 | +0.91(+2.51%) |
Apr 12, 2010 | 37.12 | 37.13 | 36.29 | 36.38 | 1,503,481 | -0.76(-2.05%) |
Apr 09, 2010 | 36.62 | 37.27 | 36.35 | 37.15 | 1,854,300 | +0.78(+2.15%) |
Apr 08, 2010 | 35.75 | 36.49 | 35.56 | 36.37 | 1,675,424 | +0.39(+1.09%) |
Apr 07, 2010 | 37.92 | 38.20 | 35.70 | 35.97 | 3,487,910 | -2.19(-5.73%) |
Apr 06, 2010 | 36.22 | 38.76 | 36.20 | 38.16 | 5,071,473 | +2.12(+5.89%) |
Apr 05, 2010 | 34.89 | 36.52 | 34.86 | 36.04 | 1,882,594 | +1.30(+3.74%) |
Apr 01, 2010 | 34.73 | 34.74 | 34.74 | 34.74 | 1,797,274 | +0.32(+0.93%) |
Mar 31, 2010 | 34.09 | 35.56 | 34.02 | 34.42 | 3,961,435 | +0.13(+0.37%) |
Mar 30, 2010 | 33.79 | 34.53 | 33.67 | 34.30 | 2,037,441 | +0.57(+1.67%) |
Mar 29, 2010 | 32.93 | 33.95 | 32.71 | 33.73 | 1,967,254 | +1.00(+3.07%) |
Mar 26, 2010 | 33.63 | 33.80 | 32.48 | 32.73 | 2,845,689 | -0.83(-2.47%) |
Mar 25, 2010 | 33.14 | 34.25 | 33.12 | 33.56 | 1,844,957 | +0.69(+2.10%) |
Mar 24, 2010 | 32.69 | 33.14 | 32.61 | 32.87 | 3,033,414 | -0.07(-0.22%) |
Mar 23, 2010 | 33.32 | 33.47 | 32.82 | 32.94 | 1,984,613 | -0.37(-1.10%) |
Mar 22, 2010 | 32.90 | 33.54 | 32.60 | 33.30 | 2,175,013 | +0.20(+0.60%) |
Mar 19, 2010 | 34.12 | 34.17 | 33.07 | 33.11 | 2,241,064 | -0.94(-2.75%) |
Mar 18, 2010 | 34.59 | 34.84 | 34.02 | 34.04 | 1,304,163 | -0.52(-1.49%) |
Mar 17, 2010 | 34.48 | 34.95 | 34.34 | 34.56 | 1,807,692 | +0.31(+0.91%) |
Mar 16, 2010 | 33.40 | 34.44 | 33.40 | 34.25 | 2,011,559 | +0.85(+2.53%) |
Mar 15, 2010 | 33.15 | 33.52 | 32.98 | 33.40 | 1,721,930 | -0.44(-1.31%) |
Mar 12, 2010 | 34.56 | 34.58 | 33.54 | 33.84 | 2,160,429 | -0.58(-1.67%) |
Mar 11, 2010 | 33.62 | 34.55 | 33.49 | 34.42 | 2,452,048 | +0.16(+0.46%) |
Mar 10, 2010 | 34.32 | 34.89 | 33.87 | 34.26 | 2,036,460 | +0.07(+0.19%) |
Mar 09, 2010 | 34.19 | 35.15 | 34.02 | 34.20 | 2,311,407 | -0.27(-0.78%) |
Mar 08, 2010 | 33.21 | 34.72 | 33.21 | 34.47 | 2,931,614 | +1.23(+3.70%) |
Mar 05, 2010 | 31.89 | 33.44 | 31.78 | 33.24 | 2,392,263 | +1.54(+4.86%) |
Mar 04, 2010 | 31.41 | 31.80 | 31.29 | 31.70 | 1,157,651 | +0.46(+1.46%) |
Mar 03, 2010 | 31.48 | 31.75 | 31.13 | 31.24 | 864,918 | -0.20(-0.65%) |
Mar 02, 2010 | 31.01 | 31.59 | 30.98 | 31.44 | 1,511,871 | +0.55(+1.77%) |