Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.00 | 37.96 | 36.63 | 37.00 | 7,843,329 | -0.94(-2.47%) |
May 27, 2010 | 37.19 | 38.01 | 36.89 | 37.94 | 7,495,440 | +1.82(+5.05%) |
May 26, 2010 | 35.97 | 36.73 | 35.86 | 36.11 | 1,851 | +0.56(+1.58%) |
May 25, 2010 | 34.24 | 35.57 | 34.15 | 35.55 | 8,597,466 | -0.10(-0.28%) |
May 24, 2010 | 35.82 | 36.36 | 35.61 | 35.65 | 7,595,089 | -0.15(-0.42%) |
May 21, 2010 | 34.26 | 36.05 | 34.21 | 35.80 | 9,370,963 | +0.97(+2.79%) |
May 20, 2010 | 34.86 | 35.64 | 34.74 | 34.83 | 10,236,985 | -1.70(-4.67%) |
May 19, 2010 | 36.40 | 36.86 | 35.98 | 36.54 | 8,820,464 | -0.52(-1.41%) |
May 18, 2010 | 38.42 | 38.56 | 36.95 | 37.06 | 7,049,464 | -0.86(-2.26%) |
May 17, 2010 | 38.07 | 38.41 | 37.01 | 37.91 | 5,328,260 | -0.27(-0.71%) |
May 14, 2010 | 38.19 | 38.98 | 37.80 | 38.19 | 7,249,727 | -1.08(-2.76%) |
May 13, 2010 | 39.50 | 39.81 | 39.22 | 39.27 | 4,387,355 | -0.23(-0.57%) |
May 12, 2010 | 39.05 | 39.59 | 38.92 | 39.50 | 5,065,830 | +0.68(+1.75%) |
May 11, 2010 | 39.13 | 39.32 | 38.69 | 38.82 | 6,586,547 | -0.23(-0.60%) |
May 10, 2010 | 38.97 | 39.32 | 38.85 | 39.05 | 10,152,362 | +2.14(+5.80%) |
May 07, 2010 | 36.71 | 37.45 | 35.58 | 36.91 | 9,398,165 | -2.53(-6.42%) |
May 06, 2010 | 39.44 | 46.62 | 34.81 | 39.44 | 7,531 | +1.85(+4.93%) |
May 05, 2010 | 38.13 | 38.61 | 37.49 | 37.59 | 10,162,465 | -1.20(-3.09%) |
May 04, 2010 | 39.85 | 39.85 | 38.62 | 38.79 | 4,212 | -1.73(-4.28%) |
May 03, 2010 | 40.27 | 40.74 | 40.12 | 40.52 | 3,028,623 | +0.42(+1.04%) |
Apr 30, 2010 | 40.75 | 41.04 | 40.06 | 40.10 | 4,763,279 | -0.55(-1.36%) |
Apr 29, 2010 | 40.70 | 40.91 | 40.44 | 40.65 | 5,919,060 | +0.55(+1.38%) |
Apr 28, 2010 | 39.94 | 40.19 | 39.12 | 40.10 | 9,857,944 | +0.54(+1.38%) |
Apr 27, 2010 | 41.35 | 41.48 | 39.53 | 39.56 | 6,856 | -2.25(-5.38%) |
Apr 26, 2010 | 41.86 | 42.06 | 41.64 | 41.80 | 4,106,363 | +0.02(+0.05%) |
Apr 23, 2010 | 41.47 | 41.83 | 41.24 | 41.78 | 4,207,139 | +0.46(+1.12%) |
Apr 22, 2010 | 40.76 | 41.38 | 40.59 | 41.32 | 5,824,114 | +0.17(+0.42%) |
Apr 21, 2010 | 41.62 | 41.63 | 41.09 | 41.15 | 3,849,660 | -0.17(-0.40%) |
Apr 20, 2010 | 41.15 | 41.40 | 41.07 | 41.31 | 3,723,042 | +0.45(+1.11%) |
Apr 19, 2010 | 40.68 | 41.07 | 40.30 | 40.86 | 5,650,390 | +0.01(+0.02%) |
Apr 16, 2010 | 41.80 | 41.96 | 40.79 | 40.85 | 8,403,001 | -1.11(-2.65%) |
Apr 15, 2010 | 41.76 | 42.06 | 41.69 | 41.96 | 3,002,536 | -0.03(-0.07%) |
Apr 14, 2010 | 41.96 | 42.00 | 41.70 | 41.99 | 4,258,451 | +0.33(+0.80%) |
Apr 13, 2010 | 41.68 | 41.70 | 41.37 | 41.66 | 3,358,904 | -0.06(-0.15%) |
Apr 12, 2010 | 41.62 | 41.74 | 41.36 | 41.72 | 2,738,624 | +0.08(+0.18%) |
Apr 09, 2010 | 41.28 | 41.65 | 41.09 | 41.65 | 3,348,792 | +0.56(+1.36%) |
Apr 08, 2010 | 40.79 | 41.28 | 40.55 | 41.09 | 5,280,969 | +0.14(+0.33%) |
Apr 07, 2010 | 41.34 | 41.55 | 40.83 | 40.95 | 5,055,177 | -0.51(-1.24%) |
Apr 06, 2010 | 41.15 | 41.49 | 41.12 | 41.46 | 3,727,799 | +0.26(+0.62%) |
Apr 05, 2010 | 40.90 | 41.53 | 40.90 | 41.21 | 2,986,371 | +0.42(+1.02%) |
Apr 01, 2010 | 40.64 | 40.79 | 40.79 | 40.79 | 4,285,111 | +0.40(+0.99%) |
Mar 31, 2010 | 40.30 | 40.53 | 40.18 | 40.39 | 3,604,128 | +0.06(+0.15%) |
Mar 30, 2010 | 40.32 | 40.47 | 40.05 | 40.33 | 3,110,937 | +0.17(+0.43%) |
Mar 29, 2010 | 39.90 | 40.15 | 39.69 | 40.15 | 4,271,746 | +0.64(+1.63%) |
Mar 26, 2010 | 39.54 | 39.75 | 39.30 | 39.51 | 3,408,922 | +0.11(+0.29%) |
Mar 25, 2010 | 39.81 | 39.97 | 39.38 | 39.40 | 4,442,111 | +0.03(+0.08%) |
Mar 24, 2010 | 39.69 | 39.99 | 39.34 | 39.37 | 4,457,744 | -0.58(-1.46%) |
Mar 23, 2010 | 39.50 | 40.00 | 39.50 | 39.95 | 4,051,069 | +0.48(+1.23%) |
Mar 22, 2010 | 38.94 | 39.53 | 38.64 | 39.47 | 2,378,065 | +0.20(+0.50%) |
Mar 19, 2010 | 39.44 | 39.69 | 38.91 | 39.27 | 3,436,556 | -0.19(-0.48%) |
Mar 18, 2010 | 39.50 | 39.55 | 39.13 | 39.46 | 2,658,764 | +0.02(+0.04%) |
Mar 17, 2010 | 39.40 | 39.59 | 39.27 | 39.44 | 4,299,542 | +0.43(+1.11%) |
Mar 16, 2010 | 38.85 | 39.10 | 38.74 | 39.01 | 3,564,677 | +0.35(+0.90%) |
Mar 15, 2010 | 38.35 | 38.82 | 38.35 | 38.66 | 3,173,313 | -0.11(-0.27%) |
Mar 12, 2010 | 39.06 | 39.07 | 38.61 | 38.77 | 2,858,480 | +0.04(+0.10%) |
Mar 11, 2010 | 38.59 | 38.79 | 38.34 | 38.73 | 3,400,856 | +0.14(+0.37%) |
Mar 10, 2010 | 38.60 | 38.86 | 38.50 | 38.59 | 3,130,326 | +0.11(+0.28%) |
Mar 09, 2010 | 38.23 | 38.66 | 38.19 | 38.48 | 2,679,294 | +0.22(+0.57%) |
Mar 08, 2010 | 38.38 | 38.49 | 38.23 | 38.26 | 3,082,329 | -0.06(-0.16%) |
Mar 05, 2010 | 38.24 | 38.38 | 38.06 | 38.32 | 2,857,538 | +0.56(+1.48%) |
Mar 04, 2010 | 38.07 | 38.13 | 37.67 | 37.76 | 3,020,219 | -0.23(-0.62%) |
Mar 03, 2010 | 37.71 | 38.08 | 37.55 | 38.00 | 5,732,216 | +0.54(+1.45%) |
Mar 02, 2010 | 37.41 | 37.60 | 37.35 | 37.45 | 4,546,143 | +0.33(+0.88%) |