Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.68 | 36.07 | 35.58 | 35.68 | 264,959 | -0.33(-0.91%) |
May 27, 2010 | 34.79 | 36.01 | 34.72 | 36.00 | 446,575 | +2.00(+5.88%) |
May 26, 2010 | 33.58 | 34.46 | 33.18 | 34.00 | 602,588 | +1.08(+3.29%) |
May 25, 2010 | 32.58 | 33.43 | 31.70 | 32.92 | 716,185 | -0.93(-2.75%) |
May 24, 2010 | 33.50 | 34.18 | 33.49 | 33.85 | 269,910 | +0.20(+0.59%) |
May 21, 2010 | 32.17 | 33.99 | 32.17 | 33.65 | 481,366 | +0.97(+2.97%) |
May 20, 2010 | 32.83 | 33.40 | 32.67 | 32.68 | 465,483 | -2.32(-6.64%) |
May 19, 2010 | 35.03 | 35.44 | 34.18 | 35.00 | 272,626 | -0.04(-0.12%) |
May 18, 2010 | 36.38 | 36.56 | 34.94 | 35.05 | 13,163 | -0.97(-2.70%) |
May 17, 2010 | 36.10 | 37.08 | 35.61 | 36.02 | 511,331 | +0.00(+0.00%) |
May 14, 2010 | 36.02 | 36.45 | 35.69 | 36.02 | 202,263 | -0.65(-1.77%) |
May 13, 2010 | 37.29 | 37.93 | 36.54 | 36.67 | 282,562 | -0.82(-2.19%) |
May 12, 2010 | 36.97 | 37.73 | 36.72 | 37.49 | 215,778 | +0.77(+2.09%) |
May 11, 2010 | 36.31 | 37.19 | 36.22 | 36.72 | 478,054 | +0.56(+1.55%) |
May 10, 2010 | 35.83 | 36.27 | 35.83 | 36.16 | 1,006,053 | +0.70(+1.97%) |
May 07, 2010 | 35.54 | 36.44 | 35.00 | 35.46 | 1,122,559 | -0.39(-1.09%) |
May 06, 2010 | 35.72 | 36.43 | 34.32 | 35.85 | 748 | -1.61(-4.31%) |
May 05, 2010 | 37.75 | 38.24 | 37.06 | 37.47 | 1,109,429 | -0.85(-2.21%) |
May 04, 2010 | 39.43 | 39.80 | 37.99 | 38.31 | 368,692 | -1.78(-4.43%) |
May 03, 2010 | 38.88 | 40.23 | 38.88 | 40.09 | 398,550 | +1.34(+3.46%) |
Apr 30, 2010 | 39.12 | 39.92 | 38.71 | 38.75 | 402,127 | -0.46(-1.17%) |
Apr 29, 2010 | 38.99 | 39.63 | 38.92 | 39.21 | 431,002 | +0.34(+0.86%) |
Apr 28, 2010 | 38.76 | 38.96 | 38.36 | 38.87 | 257,695 | +0.13(+0.34%) |
Apr 27, 2010 | 40.08 | 40.10 | 38.53 | 38.74 | 289,429 | -1.31(-3.26%) |
Apr 26, 2010 | 40.39 | 40.39 | 39.74 | 40.05 | 331,084 | -0.12(-0.31%) |
Apr 23, 2010 | 39.56 | 40.32 | 39.55 | 40.17 | 371,819 | +0.64(+1.63%) |
Apr 22, 2010 | 39.24 | 39.76 | 38.35 | 39.53 | 530,358 | +0.18(+0.45%) |
Apr 21, 2010 | 39.72 | 39.72 | 38.82 | 39.35 | 333,838 | -0.16(-0.42%) |
Apr 20, 2010 | 39.80 | 40.43 | 39.25 | 39.52 | 332,608 | -0.25(-0.64%) |
Apr 19, 2010 | 39.78 | 40.06 | 39.10 | 39.77 | 446,164 | -0.03(-0.07%) |
Apr 16, 2010 | 40.48 | 40.61 | 39.50 | 39.80 | 281,495 | -0.93(-2.28%) |
Apr 15, 2010 | 41.36 | 41.48 | 39.65 | 40.73 | 550,613 | -0.64(-1.54%) |
Apr 14, 2010 | 41.88 | 42.05 | 41.14 | 41.36 | 433,771 | -0.33(-0.79%) |
Apr 13, 2010 | 42.70 | 42.84 | 41.55 | 41.69 | 471,307 | -1.13(-2.63%) |
Apr 12, 2010 | 42.64 | 43.13 | 41.81 | 42.82 | 433,092 | +0.41(+0.97%) |
Apr 09, 2010 | 41.02 | 42.50 | 40.91 | 42.41 | 514,972 | +1.44(+3.50%) |
Apr 08, 2010 | 41.27 | 41.53 | 40.90 | 40.97 | 515,004 | -0.24(-0.58%) |
Apr 07, 2010 | 40.45 | 41.23 | 40.45 | 41.21 | 505,874 | +0.36(+0.87%) |
Apr 06, 2010 | 41.35 | 41.80 | 40.84 | 40.86 | 421,228 | -0.62(-1.48%) |
Apr 05, 2010 | 42.56 | 42.56 | 41.32 | 41.47 | 730,984 | -0.85(-2.00%) |
Apr 01, 2010 | 41.84 | 42.32 | 42.32 | 42.32 | 588,430 | +0.75(+1.81%) |
Mar 31, 2010 | 40.93 | 42.21 | 40.80 | 41.57 | 439,753 | +0.64(+1.55%) |
Mar 30, 2010 | 40.15 | 41.36 | 40.15 | 40.93 | 397,444 | +0.92(+2.31%) |
Mar 29, 2010 | 40.13 | 40.47 | 39.83 | 40.01 | 192,884 | +0.06(+0.15%) |
Mar 26, 2010 | 39.96 | 40.90 | 39.59 | 39.95 | 330,629 | +0.23(+0.57%) |
Mar 25, 2010 | 39.15 | 39.91 | 38.60 | 39.72 | 390,028 | +0.50(+1.27%) |
Mar 24, 2010 | 39.77 | 40.10 | 39.02 | 39.22 | 160,482 | -0.62(-1.56%) |
Mar 23, 2010 | 39.67 | 39.93 | 39.21 | 39.85 | 207,923 | +0.16(+0.41%) |
Mar 22, 2010 | 38.83 | 40.03 | 38.48 | 39.68 | 413,295 | +0.63(+1.61%) |
Mar 19, 2010 | 38.81 | 39.11 | 38.46 | 39.05 | 1,242,574 | +0.05(+0.14%) |
Mar 18, 2010 | 39.00 | 39.65 | 37.88 | 39.00 | 470,799 | -0.77(-1.93%) |
Mar 17, 2010 | 39.89 | 39.89 | 39.45 | 39.76 | 344,298 | -0.14(-0.36%) |
Mar 16, 2010 | 40.30 | 40.42 | 39.63 | 39.91 | 175,718 | -0.40(-1.00%) |
Mar 15, 2010 | 40.28 | 40.44 | 40.19 | 40.31 | 253,349 | -0.36(-0.87%) |
Mar 12, 2010 | 39.33 | 40.74 | 39.23 | 40.67 | 382,838 | +1.18(+3.00%) |
Mar 11, 2010 | 39.29 | 39.55 | 38.90 | 39.48 | 209,519 | +0.18(+0.45%) |
Mar 10, 2010 | 38.86 | 39.91 | 38.85 | 39.30 | 443,565 | +0.65(+1.68%) |
Mar 09, 2010 | 37.01 | 39.05 | 37.01 | 38.66 | 836,431 | +1.65(+4.45%) |
Mar 08, 2010 | 37.77 | 38.02 | 36.88 | 37.01 | 206,446 | -0.62(-1.65%) |
Mar 05, 2010 | 37.12 | 37.63 | 36.93 | 37.63 | 1,432,703 | +0.64(+1.74%) |
Mar 04, 2010 | 37.10 | 37.20 | 36.58 | 36.99 | 327,452 | -0.31(-0.82%) |
Mar 03, 2010 | 37.42 | 37.61 | 37.25 | 37.29 | 160,741 | +0.13(+0.35%) |
Mar 02, 2010 | 37.03 | 37.31 | 36.83 | 37.16 | 344,754 | -0.08(-0.22%) |