Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.54 | 35.87 | 35.07 | 35.29 | 109,494 | -0.25(-0.70%) |
May 27, 2010 | 35.08 | 35.71 | 34.72 | 35.54 | 100,055 | +1.31(+3.83%) |
May 26, 2010 | 34.51 | 34.91 | 34.04 | 34.23 | 129,970 | +0.03(+0.09%) |
May 25, 2010 | 34.44 | 34.49 | 33.65 | 34.20 | 101,218 | -0.40(-1.16%) |
May 24, 2010 | 35.32 | 36.12 | 34.60 | 34.60 | 74,169 | -0.87(-2.45%) |
May 21, 2010 | 35.01 | 35.85 | 34.52 | 35.47 | 95,104 | +0.41(+1.17%) |
May 20, 2010 | 36.03 | 36.65 | 35.05 | 35.06 | 179,124 | -1.74(-4.73%) |
May 19, 2010 | 36.84 | 37.29 | 36.47 | 36.80 | 131,741 | -0.11(-0.30%) |
May 18, 2010 | 37.42 | 37.51 | 36.85 | 36.91 | 128,414 | -0.29(-0.78%) |
May 17, 2010 | 37.48 | 37.67 | 36.81 | 37.20 | 114,408 | -0.02(-0.05%) |
May 14, 2010 | 37.43 | 37.63 | 37.01 | 37.22 | 168,478 | -0.51(-1.35%) |
May 13, 2010 | 37.57 | 37.89 | 36.67 | 37.73 | 179,385 | +0.74(+2.00%) |
May 12, 2010 | 37.07 | 37.15 | 36.65 | 36.99 | 110,640 | +0.10(+0.27%) |
May 11, 2010 | 37.04 | 37.30 | 36.09 | 36.89 | 140,570 | +0.04(+0.11%) |
May 10, 2010 | 36.27 | 38.00 | 36.10 | 36.85 | 81,264 | +1.36(+3.83%) |
May 07, 2010 | 35.75 | 36.61 | 35.21 | 35.49 | 189,232 | -0.16(-0.45%) |
May 06, 2010 | 37.12 | 37.17 | 34.49 | 35.65 | 143,720 | -1.51(-4.06%) |
May 05, 2010 | 37.09 | 37.56 | 36.28 | 37.16 | 234,331 | -0.28(-0.75%) |
May 04, 2010 | 38.25 | 38.35 | 37.11 | 37.44 | 182,122 | -1.06(-2.75%) |
May 03, 2010 | 38.47 | 39.30 | 38.06 | 38.50 | 112,158 | +0.03(+0.08%) |
Apr 30, 2010 | 39.45 | 39.60 | 38.47 | 38.47 | 190,970 | -1.03(-2.61%) |
Apr 29, 2010 | 37.56 | 39.78 | 37.28 | 39.50 | 212,926 | +3.41(+9.45%) |
Apr 28, 2010 | 36.91 | 37.02 | 36.03 | 36.09 | 106,470 | -0.55(-1.50%) |
Apr 27, 2010 | 37.00 | 37.86 | 36.60 | 36.64 | 122,985 | -0.52(-1.40%) |
Apr 26, 2010 | 38.47 | 38.47 | 37.00 | 37.16 | 79,903 | -1.46(-3.78%) |
Apr 23, 2010 | 38.17 | 38.63 | 37.85 | 38.62 | 27,324 | +0.35(+0.91%) |
Apr 22, 2010 | 37.92 | 38.43 | 37.31 | 38.27 | 81,648 | -0.03(-0.08%) |
Apr 21, 2010 | 37.92 | 38.43 | 37.79 | 38.30 | 58,011 | +0.33(+0.87%) |
Apr 20, 2010 | 37.66 | 37.97 | 37.34 | 37.97 | 34,853 | +0.52(+1.39%) |
Apr 19, 2010 | 37.53 | 37.95 | 37.00 | 37.45 | 60,256 | -0.08(-0.21%) |
Apr 16, 2010 | 37.80 | 37.94 | 37.09 | 37.53 | 69,872 | -0.23(-0.61%) |
Apr 15, 2010 | 37.56 | 38.17 | 37.50 | 37.76 | 81,685 | +0.06(+0.16%) |
Apr 14, 2010 | 37.44 | 37.86 | 37.15 | 37.70 | 70,175 | +0.51(+1.37%) |
Apr 13, 2010 | 37.00 | 37.43 | 36.66 | 37.19 | 59,186 | -0.01(-0.03%) |
Apr 12, 2010 | 37.07 | 37.20 | 36.95 | 37.20 | 91,063 | +0.22(+0.59%) |
Apr 09, 2010 | 37.13 | 37.31 | 36.78 | 36.98 | 139,989 | -0.05(-0.14%) |
Apr 08, 2010 | 37.24 | 37.45 | 36.95 | 37.03 | 59,302 | -0.11(-0.30%) |
Apr 07, 2010 | 37.00 | 37.50 | 36.82 | 37.14 | 106,212 | +0.10(+0.27%) |
Apr 06, 2010 | 35.51 | 37.04 | 35.28 | 37.04 | 181,131 | +1.53(+4.31%) |
Apr 05, 2010 | 35.07 | 35.51 | 34.85 | 35.51 | 86,921 | +0.56(+1.60%) |
Apr 01, 2010 | 35.30 | 34.95 | 34.95 | 34.95 | 164,400 | -0.24(-0.68%) |
Mar 31, 2010 | 35.57 | 35.84 | 35.05 | 35.19 | 95,189 | -0.36(-1.01%) |
Mar 30, 2010 | 34.94 | 35.78 | 34.77 | 35.55 | 153,855 | +0.80(+2.30%) |
Mar 29, 2010 | 34.32 | 35.70 | 34.32 | 34.75 | 285,746 | +1.06(+3.15%) |
Mar 26, 2010 | 33.96 | 34.20 | 33.32 | 33.69 | 68,780 | -0.07(-0.21%) |
Mar 25, 2010 | 34.11 | 34.57 | 33.75 | 33.76 | 74,170 | -0.13(-0.38%) |
Mar 24, 2010 | 34.45 | 34.50 | 33.84 | 33.89 | 60,849 | -0.51(-1.48%) |
Mar 23, 2010 | 34.50 | 34.60 | 34.16 | 34.40 | 119,472 | +0.01(+0.03%) |
Mar 22, 2010 | 34.34 | 34.55 | 33.95 | 34.39 | 139,579 | -0.07(-0.20%) |
Mar 19, 2010 | 34.04 | 34.46 | 33.74 | 34.46 | 171,525 | +0.65(+1.92%) |
Mar 18, 2010 | 34.50 | 34.55 | 33.80 | 33.81 | 106,791 | -0.68(-1.97%) |
Mar 17, 2010 | 33.56 | 34.83 | 33.19 | 34.49 | 94,947 | +1.02(+3.05%) |
Mar 16, 2010 | 33.53 | 33.60 | 32.88 | 33.47 | 77,839 | +0.10(+0.30%) |
Mar 15, 2010 | 33.25 | 33.65 | 33.08 | 33.37 | 87,601 | +0.21(+0.63%) |
Mar 12, 2010 | 33.12 | 33.42 | 32.96 | 33.16 | 159,083 | +0.21(+0.64%) |
Mar 11, 2010 | 32.45 | 33.00 | 32.42 | 32.95 | 61,832 | +0.36(+1.10%) |
Mar 10, 2010 | 32.26 | 32.86 | 31.77 | 32.59 | 53,425 | +0.41(+1.27%) |
Mar 09, 2010 | 31.61 | 32.50 | 31.61 | 32.18 | 109,916 | -0.78(-2.37%) |
Mar 08, 2010 | 33.28 | 33.39 | 32.92 | 32.96 | 69,788 | -0.43(-1.29%) |
Mar 05, 2010 | 32.89 | 33.47 | 32.76 | 33.39 | 94,471 | +0.61(+1.86%) |
Mar 04, 2010 | 32.60 | 32.98 | 32.22 | 32.78 | 52,093 | +0.14(+0.43%) |
Mar 03, 2010 | 32.43 | 32.73 | 32.24 | 32.64 | 99,007 | +0.29(+0.90%) |
Mar 02, 2010 | 32.00 | 32.60 | 31.91 | 32.35 | 350,549 | +0.39(+1.22%) |