Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.18 | 37.31 | 35.98 | 36.51 | 15,310 | -0.67(-1.80%) |
May 27, 2010 | 34.51 | 37.31 | 34.51 | 37.18 | 33,510 | +2.18(+6.23%) |
May 26, 2010 | 35.67 | 36.47 | 34.80 | 35.00 | 12,758 | -1.29(-3.55%) |
May 25, 2010 | 35.42 | 36.59 | 34.55 | 36.29 | 19,135 | +0.21(+0.58%) |
May 24, 2010 | 36.60 | 36.66 | 36.08 | 36.08 | 13,400 | +0.06(+0.17%) |
May 21, 2010 | 35.29 | 36.36 | 35.29 | 36.02 | 26,857 | +0.38(+1.07%) |
May 20, 2010 | 35.75 | 37.44 | 35.46 | 35.64 | 31,894 | -1.81(-4.83%) |
May 19, 2010 | 38.13 | 39.51 | 36.71 | 37.45 | 57,656 | -0.67(-1.76%) |
May 18, 2010 | 38.14 | 38.77 | 37.35 | 38.12 | 39,495 | +0.50(+1.33%) |
May 17, 2010 | 36.96 | 37.96 | 36.00 | 37.62 | 21,187 | +0.98(+2.67%) |
May 14, 2010 | 37.64 | 37.64 | 36.01 | 36.64 | 26,747 | -0.53(-1.43%) |
May 13, 2010 | 38.98 | 38.98 | 36.75 | 37.17 | 21,172 | -1.42(-3.68%) |
May 12, 2010 | 38.64 | 38.65 | 37.41 | 38.59 | 22,301 | +0.40(+1.05%) |
May 11, 2010 | 37.90 | 38.44 | 37.15 | 38.19 | 16,271 | -0.02(-0.05%) |
May 10, 2010 | 38.28 | 38.98 | 37.66 | 38.21 | 38,651 | +0.71(+1.89%) |
May 07, 2010 | 38.21 | 38.90 | 37.25 | 37.50 | 27,080 | -0.63(-1.65%) |
May 06, 2010 | 39.57 | 40.09 | 38.13 | 38.13 | 30,381 | -1.66(-4.17%) |
May 05, 2010 | 40.06 | 40.59 | 39.29 | 39.79 | 35,164 | -0.89(-2.19%) |
May 04, 2010 | 41.72 | 42.43 | 40.02 | 40.68 | 17,648 | -1.63(-3.85%) |
May 03, 2010 | 39.39 | 43.41 | 39.17 | 42.31 | 26,852 | +3.14(+8.02%) |
Apr 30, 2010 | 39.09 | 40.70 | 38.99 | 39.17 | 27,894 | -0.03(-0.08%) |
Apr 29, 2010 | 38.20 | 39.24 | 38.12 | 39.20 | 19,282 | +1.31(+3.46%) |
Apr 28, 2010 | 37.77 | 38.12 | 37.50 | 37.89 | 8,086 | +0.44(+1.17%) |
Apr 27, 2010 | 37.74 | 38.23 | 37.42 | 37.45 | 23,981 | -0.38(-1.00%) |
Apr 26, 2010 | 37.30 | 38.15 | 37.30 | 37.83 | 16,722 | +0.40(+1.07%) |
Apr 23, 2010 | 36.66 | 37.52 | 36.65 | 37.43 | 23,237 | +0.61(+1.66%) |
Apr 22, 2010 | 35.10 | 36.82 | 34.95 | 36.82 | 49,627 | +1.38(+3.89%) |
Apr 21, 2010 | 36.75 | 37.31 | 34.80 | 35.44 | 60,545 | -1.45(-3.93%) |
Apr 20, 2010 | 36.08 | 37.11 | 35.59 | 36.89 | 12,258 | +0.91(+2.53%) |
Apr 19, 2010 | 35.45 | 36.35 | 35.45 | 35.98 | 10,583 | +0.22(+0.62%) |
Apr 16, 2010 | 35.95 | 35.96 | 35.03 | 35.76 | 20,532 | -0.22(-0.61%) |
Apr 15, 2010 | 36.07 | 36.21 | 35.25 | 35.98 | 19,338 | -0.23(-0.64%) |
Apr 14, 2010 | 35.41 | 36.21 | 34.55 | 36.21 | 13,569 | +1.08(+3.07%) |
Apr 13, 2010 | 34.96 | 35.13 | 34.72 | 35.13 | 6,144 | +0.00(+0.00%) |
Apr 12, 2010 | 35.32 | 35.33 | 34.79 | 35.13 | 7,363 | +0.12(+0.34%) |
Apr 09, 2010 | 34.51 | 35.55 | 33.96 | 35.01 | 8,373 | +0.39(+1.13%) |
Apr 08, 2010 | 34.54 | 35.18 | 34.47 | 34.62 | 15,305 | -0.19(-0.55%) |
Apr 07, 2010 | 34.78 | 35.89 | 34.37 | 34.81 | 34,709 | -0.20(-0.57%) |
Apr 06, 2010 | 33.93 | 35.70 | 33.93 | 35.01 | 21,670 | +0.75(+2.19%) |
Apr 05, 2010 | 33.89 | 34.26 | 33.50 | 34.26 | 9,455 | +0.57(+1.69%) |
Apr 01, 2010 | 34.57 | 33.69 | 33.69 | 33.69 | 25,600 | -0.45(-1.32%) |
Mar 31, 2010 | 34.26 | 35.04 | 34.14 | 34.14 | 52,831 | -0.39(-1.13%) |
Mar 30, 2010 | 35.51 | 35.85 | 34.30 | 34.53 | 21,783 | -0.85(-2.40%) |
Mar 29, 2010 | 35.35 | 35.45 | 35.00 | 35.38 | 2,163 | +0.03(+0.08%) |
Mar 26, 2010 | 35.34 | 36.14 | 35.16 | 35.35 | 5,592 | +0.22(+0.63%) |
Mar 25, 2010 | 34.80 | 35.49 | 34.80 | 35.13 | 13,825 | +0.35(+1.01%) |
Mar 24, 2010 | 34.74 | 34.94 | 34.70 | 34.78 | 11,572 | +0.02(+0.06%) |
Mar 23, 2010 | 35.09 | 35.42 | 34.41 | 34.76 | 3,395 | -0.22(-0.63%) |
Mar 22, 2010 | 35.25 | 35.81 | 34.81 | 34.98 | 58,932 | -0.51(-1.44%) |
Mar 19, 2010 | 37.62 | 37.95 | 35.49 | 35.49 | 55,001 | -1.86(-4.98%) |
Mar 18, 2010 | 39.00 | 39.01 | 37.35 | 37.35 | 10,044 | -1.18(-3.06%) |
Mar 17, 2010 | 38.71 | 39.06 | 38.32 | 38.53 | 6,837 | -0.02(-0.05%) |
Mar 16, 2010 | 38.76 | 38.76 | 38.35 | 38.55 | 5,227 | -0.01(-0.03%) |
Mar 15, 2010 | 38.21 | 38.65 | 38.11 | 38.56 | 8,557 | +0.12(+0.31%) |
Mar 12, 2010 | 38.01 | 39.06 | 38.01 | 38.44 | 5,837 | -0.96(-2.44%) |
Mar 11, 2010 | 38.70 | 39.40 | 38.70 | 39.40 | 8,591 | +0.58(+1.49%) |
Mar 10, 2010 | 38.42 | 39.32 | 38.42 | 38.82 | 4,886 | +0.29(+0.75%) |
Mar 09, 2010 | 37.98 | 39.05 | 37.98 | 38.53 | 15,823 | +0.33(+0.86%) |
Mar 08, 2010 | 37.79 | 38.25 | 36.89 | 38.20 | 44,333 | +0.49(+1.30%) |
Mar 05, 2010 | 37.50 | 37.88 | 36.19 | 37.71 | 55,524 | +0.23(+0.61%) |
Mar 04, 2010 | 37.25 | 37.48 | 35.96 | 37.48 | 3,798 | +0.38(+1.02%) |
Mar 03, 2010 | 36.52 | 37.19 | 36.52 | 37.10 | 7,574 | +0.60(+1.64%) |
Mar 02, 2010 | 35.75 | 36.95 | 35.31 | 36.50 | 15,031 | +0.71(+1.98%) |