Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.65 | 37.06 | 36.60 | 36.65 | 219,294 | -0.16(-0.43%) |
May 27, 2010 | 35.73 | 36.85 | 35.68 | 36.81 | 303,720 | +1.55(+4.40%) |
May 26, 2010 | 35.36 | 36.17 | 35.13 | 35.26 | 350,431 | -0.11(-0.31%) |
May 25, 2010 | 35.56 | 35.56 | 34.51 | 35.37 | 515,835 | -0.23(-0.64%) |
May 24, 2010 | 35.71 | 37.20 | 35.50 | 35.60 | 765,873 | +0.94(+2.73%) |
May 21, 2010 | 34.51 | 35.01 | 34.09 | 34.65 | 289,452 | -0.24(-0.68%) |
May 20, 2010 | 34.65 | 35.16 | 34.56 | 34.89 | 469,229 | -1.19(-3.31%) |
May 19, 2010 | 36.34 | 36.51 | 35.77 | 36.09 | 184,893 | -0.31(-0.85%) |
May 18, 2010 | 36.52 | 36.93 | 36.34 | 36.39 | 253,939 | -0.02(-0.05%) |
May 17, 2010 | 36.36 | 36.84 | 35.75 | 36.41 | 378,202 | +0.22(+0.60%) |
May 14, 2010 | 36.20 | 36.92 | 35.99 | 36.20 | 378,942 | -0.87(-2.33%) |
May 13, 2010 | 36.75 | 37.29 | 36.75 | 37.06 | 227,716 | +0.18(+0.49%) |
May 12, 2010 | 36.36 | 36.95 | 36.36 | 36.88 | 402,371 | +0.51(+1.39%) |
May 11, 2010 | 36.35 | 36.49 | 36.13 | 36.37 | 663,772 | -0.15(-0.41%) |
May 10, 2010 | 36.59 | 36.67 | 36.25 | 36.52 | 476,990 | +0.48(+1.32%) |
May 07, 2010 | 36.86 | 37.09 | 35.91 | 36.05 | 658,537 | -0.90(-2.42%) |
May 06, 2010 | 36.94 | 37.70 | 35.16 | 36.94 | 603 | +0.22(+0.60%) |
May 05, 2010 | 37.20 | 37.79 | 36.62 | 36.72 | 320,727 | -0.68(-1.81%) |
May 04, 2010 | 38.35 | 38.59 | 37.16 | 37.40 | 341,793 | -1.27(-3.29%) |
May 03, 2010 | 38.78 | 38.84 | 38.33 | 38.67 | 270,206 | +0.00(+0.00%) |
Apr 30, 2010 | 39.13 | 39.34 | 38.64 | 38.67 | 320,285 | -0.51(-1.29%) |
Apr 29, 2010 | 38.85 | 39.22 | 38.65 | 39.18 | 185,361 | +0.36(+0.92%) |
Apr 28, 2010 | 38.66 | 39.12 | 38.48 | 38.82 | 276,705 | +0.21(+0.54%) |
Apr 27, 2010 | 38.66 | 38.94 | 38.56 | 38.61 | 339,739 | -0.23(-0.59%) |
Apr 26, 2010 | 38.69 | 39.00 | 38.69 | 38.84 | 237,268 | +0.21(+0.54%) |
Apr 23, 2010 | 38.49 | 38.69 | 38.14 | 38.63 | 103,366 | +0.20(+0.52%) |
Apr 22, 2010 | 38.65 | 38.72 | 38.23 | 38.43 | 239,560 | -0.35(-0.90%) |
Apr 21, 2010 | 38.96 | 39.03 | 38.49 | 38.78 | 224,155 | -0.24(-0.61%) |
Apr 20, 2010 | 38.00 | 39.35 | 37.95 | 39.02 | 395,553 | +1.22(+3.24%) |
Apr 19, 2010 | 37.89 | 38.33 | 37.69 | 37.80 | 307,201 | -0.11(-0.29%) |
Apr 16, 2010 | 38.34 | 38.37 | 37.69 | 37.91 | 283,201 | -0.45(-1.17%) |
Apr 15, 2010 | 38.61 | 38.61 | 38.12 | 38.35 | 212,457 | -0.23(-0.59%) |
Apr 14, 2010 | 39.09 | 39.14 | 38.40 | 38.58 | 289,025 | -0.37(-0.94%) |
Apr 13, 2010 | 39.68 | 39.87 | 38.70 | 38.95 | 344,561 | -0.28(-0.71%) |
Apr 12, 2010 | 38.69 | 39.36 | 38.44 | 39.23 | 518,196 | +0.69(+1.78%) |
Apr 09, 2010 | 38.13 | 38.54 | 38.01 | 38.54 | 207,454 | +0.51(+1.33%) |
Apr 08, 2010 | 37.87 | 38.12 | 37.43 | 38.04 | 622,309 | +0.20(+0.53%) |
Apr 07, 2010 | 38.04 | 38.07 | 37.50 | 37.84 | 243,742 | -0.34(-0.89%) |
Apr 06, 2010 | 38.75 | 38.75 | 38.12 | 38.17 | 375,613 | -0.77(-1.97%) |
Apr 05, 2010 | 38.67 | 39.18 | 38.62 | 38.94 | 237,807 | +0.19(+0.49%) |
Apr 01, 2010 | 38.77 | 38.75 | 38.75 | 38.75 | 294,351 | +0.09(+0.23%) |
Mar 31, 2010 | 38.39 | 38.88 | 38.22 | 38.66 | 500,129 | +0.16(+0.41%) |
Mar 30, 2010 | 38.33 | 38.73 | 38.08 | 38.50 | 591,013 | +0.21(+0.55%) |
Mar 29, 2010 | 37.94 | 38.48 | 37.75 | 38.29 | 809,657 | +0.49(+1.29%) |
Mar 26, 2010 | 39.57 | 39.57 | 37.05 | 37.81 | 1,267,279 | -1.66(-4.21%) |
Mar 25, 2010 | 40.15 | 40.21 | 39.43 | 39.47 | 204,226 | -0.56(-1.39%) |
Mar 24, 2010 | 40.47 | 40.55 | 39.87 | 40.02 | 164,885 | -0.43(-1.06%) |
Mar 23, 2010 | 40.80 | 40.80 | 39.87 | 40.45 | 188,655 | -0.33(-0.80%) |
Mar 22, 2010 | 39.57 | 41.32 | 39.57 | 40.78 | 285,006 | +0.93(+2.35%) |
Mar 19, 2010 | 39.75 | 40.36 | 39.40 | 39.85 | 425,284 | +0.19(+0.48%) |
Mar 18, 2010 | 39.58 | 39.78 | 39.36 | 39.66 | 164,852 | +0.24(+0.61%) |
Mar 17, 2010 | 38.97 | 39.44 | 38.83 | 39.42 | 202,948 | +0.60(+1.54%) |
Mar 16, 2010 | 38.59 | 38.88 | 38.03 | 38.82 | 182,120 | +0.05(+0.13%) |
Mar 15, 2010 | 38.49 | 38.81 | 38.47 | 38.77 | 148,164 | +0.12(+0.31%) |
Mar 12, 2010 | 39.25 | 39.45 | 38.49 | 38.65 | 189,626 | -0.60(-1.52%) |
Mar 11, 2010 | 39.59 | 39.59 | 38.87 | 39.25 | 284,249 | -0.28(-0.70%) |
Mar 10, 2010 | 38.79 | 39.70 | 38.59 | 39.53 | 265,847 | +0.67(+1.71%) |
Mar 09, 2010 | 39.03 | 39.03 | 38.51 | 38.86 | 264,196 | -0.17(-0.43%) |
Mar 08, 2010 | 38.42 | 39.11 | 38.28 | 39.03 | 549,966 | +0.74(+1.92%) |
Mar 05, 2010 | 39.19 | 39.91 | 37.94 | 38.29 | 1,304,222 | -1.68(-4.20%) |
Mar 04, 2010 | 39.78 | 40.06 | 39.58 | 39.97 | 495,589 | +0.43(+1.08%) |
Mar 03, 2010 | 40.95 | 41.01 | 39.49 | 39.55 | 628,014 | -1.18(-2.91%) |
Mar 02, 2010 | 40.47 | 40.77 | 40.26 | 40.73 | 401,382 | +0.25(+0.61%) |