Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 33.47 | 33.92 | 33.32 | 33.47 | 2,512,005 | -0.41(-1.21%) |
May 27, 2010 | 33.38 | 33.88 | 33.15 | 33.88 | 2,660,737 | +1.07(+3.27%) |
May 26, 2010 | 33.45 | 33.64 | 32.62 | 32.81 | 2,639,412 | -0.43(-1.31%) |
May 25, 2010 | 32.56 | 33.31 | 32.30 | 33.24 | 4,725,344 | -0.10(-0.31%) |
May 24, 2010 | 33.59 | 33.80 | 33.26 | 33.34 | 2,801,382 | -0.79(-2.31%) |
May 21, 2010 | 33.86 | 34.36 | 33.70 | 34.13 | 4,254,940 | +0.10(+0.30%) |
May 20, 2010 | 34.03 | 34.48 | 33.67 | 34.03 | 4,619,858 | -0.36(-1.06%) |
May 19, 2010 | 34.16 | 34.58 | 33.81 | 34.39 | 2,901,485 | +0.35(+1.04%) |
May 18, 2010 | 34.85 | 34.87 | 33.94 | 34.04 | 4,593,754 | -0.49(-1.42%) |
May 17, 2010 | 34.45 | 34.67 | 33.75 | 34.53 | 3,341,774 | +0.08(+0.23%) |
May 14, 2010 | 34.45 | 35.19 | 34.09 | 34.45 | 3,286,649 | -0.69(-1.95%) |
May 13, 2010 | 34.91 | 35.44 | 34.76 | 35.13 | 3,837,345 | -0.28(-0.80%) |
May 12, 2010 | 36.10 | 36.34 | 35.13 | 35.42 | 7,786,050 | -0.37(-1.04%) |
May 11, 2010 | 35.82 | 36.19 | 35.73 | 35.79 | 1,900,719 | -0.07(-0.20%) |
May 10, 2010 | 35.80 | 35.93 | 35.62 | 35.86 | 3,040,915 | +1.33(+3.84%) |
May 07, 2010 | 35.32 | 35.52 | 34.11 | 34.53 | 4,820,760 | -0.71(-2.01%) |
May 06, 2010 | 35.24 | 35.96 | 33.49 | 35.24 | 1,331 | -0.60(-1.67%) |
May 05, 2010 | 36.07 | 36.33 | 35.84 | 35.84 | 2,874,192 | -0.51(-1.41%) |
May 04, 2010 | 37.16 | 37.16 | 36.23 | 36.36 | 253 | -1.04(-2.78%) |
May 03, 2010 | 37.61 | 37.82 | 37.37 | 37.40 | 1,964,838 | -0.03(-0.08%) |
Apr 30, 2010 | 38.16 | 38.21 | 37.35 | 37.43 | 3,262,834 | +0.06(+0.17%) |
Apr 29, 2010 | 37.22 | 37.64 | 37.22 | 37.37 | 2,401,893 | +0.28(+0.77%) |
Apr 28, 2010 | 37.70 | 37.73 | 36.79 | 37.08 | 4,242,947 | -1.21(-3.17%) |
Apr 27, 2010 | 38.86 | 39.23 | 38.22 | 38.30 | 2,776,350 | -1.09(-2.76%) |
Apr 26, 2010 | 39.09 | 39.52 | 39.05 | 39.39 | 1,555,566 | +0.01(+0.02%) |
Apr 23, 2010 | 38.65 | 39.43 | 38.61 | 39.38 | 2,590,749 | +0.75(+1.94%) |
Apr 22, 2010 | 38.04 | 38.69 | 37.84 | 38.63 | 1,992,895 | +0.06(+0.14%) |
Apr 21, 2010 | 38.38 | 38.61 | 38.26 | 38.57 | 1,873,221 | -0.05(-0.12%) |
Apr 20, 2010 | 38.52 | 38.70 | 38.34 | 38.62 | 3,080,342 | +0.36(+0.95%) |
Apr 19, 2010 | 37.96 | 38.31 | 37.82 | 38.26 | 2,895,885 | -0.09(-0.25%) |
Apr 16, 2010 | 38.60 | 38.83 | 38.25 | 38.35 | 3,457,361 | -0.81(-2.07%) |
Apr 15, 2010 | 38.92 | 39.30 | 38.84 | 39.17 | 2,525,100 | -0.14(-0.36%) |
Apr 14, 2010 | 39.06 | 39.35 | 38.92 | 39.31 | 1,919,456 | +0.90(+2.34%) |
Apr 13, 2010 | 38.76 | 38.78 | 38.23 | 38.41 | 1,992,527 | -0.25(-0.65%) |
Apr 12, 2010 | 38.70 | 38.83 | 38.56 | 38.66 | 1,694,864 | +0.09(+0.22%) |
Apr 09, 2010 | 37.96 | 38.60 | 37.96 | 38.57 | 2,444,630 | +0.39(+1.01%) |
Apr 08, 2010 | 37.60 | 38.29 | 37.49 | 38.19 | 2,442,656 | +0.28(+0.75%) |
Apr 07, 2010 | 37.82 | 38.05 | 37.74 | 37.90 | 2,604,992 | -0.31(-0.81%) |
Apr 06, 2010 | 37.93 | 38.23 | 37.85 | 38.21 | 1,573,400 | -0.28(-0.74%) |
Apr 05, 2010 | 38.38 | 38.65 | 38.33 | 38.49 | 989,700 | +0.13(+0.33%) |
Apr 01, 2010 | 38.66 | 38.37 | 38.37 | 38.37 | 2,424,611 | +0.37(+0.98%) |
Mar 31, 2010 | 37.98 | 38.24 | 37.88 | 38.00 | 1,908,912 | +0.26(+0.69%) |
Mar 30, 2010 | 37.92 | 38.03 | 37.46 | 37.74 | 2,057,591 | -0.13(-0.33%) |
Mar 29, 2010 | 37.60 | 37.99 | 37.60 | 37.86 | 2,381,935 | +0.73(+1.95%) |
Mar 26, 2010 | 37.30 | 37.52 | 36.87 | 37.14 | 2,810,981 | +0.07(+0.19%) |
Mar 25, 2010 | 37.63 | 37.74 | 37.05 | 37.07 | 3,899,478 | +0.02(+0.04%) |
Mar 24, 2010 | 36.88 | 37.35 | 36.80 | 37.05 | 3,687,080 | -0.79(-2.08%) |
Mar 23, 2010 | 37.41 | 37.92 | 37.31 | 37.84 | 3,010,974 | +0.78(+2.11%) |
Mar 22, 2010 | 36.66 | 37.32 | 36.65 | 37.06 | 3,458,438 | +0.03(+0.09%) |
Mar 19, 2010 | 36.98 | 37.09 | 36.44 | 37.03 | 3,435,446 | -0.34(-0.91%) |
Mar 18, 2010 | 37.43 | 37.59 | 37.00 | 37.37 | 1,605,426 | -0.02(-0.04%) |
Mar 17, 2010 | 37.07 | 37.71 | 36.82 | 37.38 | 4,145,600 | +0.77(+2.11%) |
Mar 16, 2010 | 36.13 | 36.70 | 35.97 | 36.61 | 2,963,146 | +0.35(+0.96%) |
Mar 15, 2010 | 36.06 | 36.38 | 36.03 | 36.26 | 2,040,639 | -0.06(-0.17%) |
Mar 12, 2010 | 36.39 | 36.48 | 36.16 | 36.33 | 1,411,113 | +0.08(+0.22%) |
Mar 11, 2010 | 36.28 | 36.39 | 35.98 | 36.25 | 2,978,808 | -0.42(-1.14%) |
Mar 10, 2010 | 36.31 | 36.72 | 36.30 | 36.66 | 2,017,426 | +0.44(+1.22%) |
Mar 09, 2010 | 36.21 | 36.44 | 36.10 | 36.22 | 3,334,107 | -0.26(-0.71%) |
Mar 08, 2010 | 36.70 | 36.70 | 36.40 | 36.48 | 1,518,901 | +0.09(+0.26%) |
Mar 05, 2010 | 36.35 | 36.62 | 36.22 | 36.39 | 3,207,579 | +0.06(+0.15%) |
Mar 04, 2010 | 36.31 | 36.40 | 35.96 | 36.33 | 1,802,681 | +0.27(+0.74%) |
Mar 03, 2010 | 36.28 | 36.43 | 35.98 | 36.07 | 2,323,149 | -0.04(-0.11%) |
Mar 02, 2010 | 36.10 | 36.29 | 35.85 | 36.10 | 3,136,390 | +0.39(+1.10%) |