Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 33.06 | 33.50 | 32.91 | 33.06 | 2,543,530 | -0.41(-1.21%) |
May 27, 2010 | 32.97 | 33.46 | 32.74 | 33.46 | 2,694,129 | +1.06(+3.27%) |
May 26, 2010 | 33.04 | 33.23 | 32.21 | 32.40 | 2,672,536 | -0.43(-1.31%) |
May 25, 2010 | 32.16 | 32.90 | 31.90 | 32.83 | 4,784,646 | -0.10(-0.31%) |
May 24, 2010 | 33.17 | 33.38 | 32.85 | 32.93 | 2,836,539 | -0.78(-2.31%) |
May 21, 2010 | 33.44 | 33.94 | 33.28 | 33.71 | 4,308,338 | +0.10(+0.30%) |
May 20, 2010 | 33.61 | 34.05 | 33.26 | 33.61 | 4,677,837 | -0.36(-1.06%) |
May 19, 2010 | 33.73 | 34.15 | 33.39 | 33.97 | 2,937,898 | +0.35(+1.04%) |
May 18, 2010 | 34.42 | 34.44 | 33.51 | 33.62 | 4,651,405 | -0.48(-1.42%) |
May 17, 2010 | 34.02 | 34.24 | 33.33 | 34.10 | 3,383,713 | +0.08(+0.23%) |
May 14, 2010 | 34.02 | 34.75 | 33.66 | 34.02 | 3,327,896 | -0.68(-1.95%) |
May 13, 2010 | 34.47 | 35.00 | 34.33 | 34.70 | 3,885,503 | -0.28(-0.80%) |
May 12, 2010 | 35.65 | 35.89 | 34.70 | 34.98 | 7,883,763 | -0.37(-1.04%) |
May 11, 2010 | 35.38 | 35.74 | 35.28 | 35.35 | 1,924,573 | -0.07(-0.20%) |
May 10, 2010 | 35.36 | 35.49 | 35.18 | 35.42 | 3,079,078 | +1.31(+3.84%) |
May 07, 2010 | 34.88 | 35.08 | 33.69 | 34.11 | 4,881,260 | -0.70(-2.01%) |
May 06, 2010 | 34.81 | 35.52 | 33.07 | 34.81 | 1,347 | -0.59(-1.67%) |
May 05, 2010 | 35.63 | 35.88 | 35.40 | 35.40 | 2,910,262 | -0.51(-1.41%) |
May 04, 2010 | 36.70 | 36.70 | 35.78 | 35.91 | 256 | -1.03(-2.78%) |
May 03, 2010 | 37.15 | 37.35 | 36.91 | 36.93 | 1,989,497 | -0.03(-0.08%) |
Apr 30, 2010 | 37.68 | 37.74 | 36.89 | 36.97 | 3,303,782 | +0.06(+0.17%) |
Apr 29, 2010 | 36.76 | 37.18 | 36.76 | 36.90 | 2,432,037 | +0.28(+0.77%) |
Apr 28, 2010 | 37.23 | 37.26 | 36.33 | 36.62 | 4,296,195 | -1.20(-3.17%) |
Apr 27, 2010 | 38.38 | 38.74 | 37.74 | 37.82 | 2,811,193 | -1.08(-2.76%) |
Apr 26, 2010 | 38.60 | 39.03 | 38.57 | 38.90 | 1,575,088 | +0.01(+0.02%) |
Apr 23, 2010 | 38.17 | 38.94 | 38.13 | 38.89 | 2,623,263 | +0.74(+1.94%) |
Apr 22, 2010 | 37.57 | 38.21 | 37.37 | 38.15 | 2,017,906 | +0.05(+0.14%) |
Apr 21, 2010 | 37.91 | 38.13 | 37.78 | 38.10 | 1,896,730 | -0.05(-0.12%) |
Apr 20, 2010 | 38.04 | 38.22 | 37.86 | 38.14 | 3,119,000 | +0.36(+0.95%) |
Apr 19, 2010 | 37.49 | 37.83 | 37.36 | 37.78 | 2,932,227 | -0.09(-0.25%) |
Apr 16, 2010 | 38.12 | 38.34 | 37.78 | 37.88 | 3,500,750 | -0.80(-2.07%) |
Apr 15, 2010 | 38.44 | 38.81 | 38.36 | 38.68 | 2,556,790 | -0.14(-0.36%) |
Apr 14, 2010 | 38.58 | 38.86 | 38.44 | 38.82 | 1,943,545 | +0.89(+2.34%) |
Apr 13, 2010 | 38.28 | 38.30 | 37.75 | 37.93 | 2,017,533 | -0.25(-0.65%) |
Apr 12, 2010 | 38.22 | 38.34 | 38.08 | 38.18 | 1,716,134 | +0.09(+0.22%) |
Apr 09, 2010 | 37.49 | 38.12 | 37.49 | 38.10 | 2,475,310 | +0.38(+1.01%) |
Apr 08, 2010 | 37.13 | 37.82 | 37.02 | 37.71 | 2,473,311 | +0.28(+0.75%) |
Apr 07, 2010 | 37.35 | 37.57 | 37.27 | 37.43 | 2,637,684 | -0.30(-0.81%) |
Apr 06, 2010 | 37.46 | 37.75 | 37.38 | 37.74 | 1,593,146 | -0.28(-0.74%) |
Apr 05, 2010 | 37.91 | 38.17 | 37.85 | 38.02 | 1,002,121 | +0.12(+0.33%) |
Apr 01, 2010 | 38.18 | 37.89 | 37.89 | 37.89 | 2,455,039 | +0.37(+0.98%) |
Mar 31, 2010 | 37.51 | 37.77 | 37.41 | 37.53 | 1,932,869 | +0.26(+0.69%) |
Mar 30, 2010 | 37.45 | 37.56 | 37.00 | 37.27 | 2,083,414 | -0.12(-0.33%) |
Mar 29, 2010 | 37.14 | 37.52 | 37.13 | 37.39 | 2,411,827 | +0.72(+1.95%) |
Mar 26, 2010 | 36.84 | 37.06 | 36.41 | 36.68 | 2,846,259 | +0.07(+0.19%) |
Mar 25, 2010 | 37.16 | 37.27 | 36.59 | 36.61 | 3,948,416 | +0.02(+0.04%) |
Mar 24, 2010 | 36.42 | 36.89 | 36.34 | 36.59 | 3,733,353 | -0.78(-2.08%) |
Mar 23, 2010 | 36.94 | 37.45 | 36.85 | 37.37 | 3,048,762 | +0.77(+2.11%) |
Mar 22, 2010 | 36.20 | 36.86 | 36.19 | 36.60 | 3,501,841 | +0.03(+0.09%) |
Mar 19, 2010 | 36.52 | 36.63 | 35.98 | 36.57 | 3,478,560 | -0.33(-0.91%) |
Mar 18, 2010 | 36.97 | 37.12 | 36.55 | 36.90 | 1,625,574 | -0.02(-0.04%) |
Mar 17, 2010 | 36.61 | 37.24 | 36.36 | 36.92 | 4,197,627 | +0.76(+2.11%) |
Mar 16, 2010 | 35.68 | 36.24 | 35.52 | 36.16 | 3,000,333 | +0.34(+0.96%) |
Mar 15, 2010 | 35.61 | 35.93 | 35.58 | 35.81 | 2,066,249 | -0.06(-0.17%) |
Mar 12, 2010 | 35.94 | 36.03 | 35.71 | 35.88 | 1,428,822 | +0.08(+0.22%) |
Mar 11, 2010 | 35.83 | 35.94 | 35.53 | 35.80 | 3,016,191 | -0.41(-1.14%) |
Mar 10, 2010 | 35.86 | 36.26 | 35.85 | 36.21 | 2,042,745 | +0.44(+1.22%) |
Mar 09, 2010 | 35.76 | 35.99 | 35.66 | 35.77 | 3,375,950 | -0.26(-0.71%) |
Mar 08, 2010 | 36.24 | 36.25 | 35.95 | 36.03 | 1,537,962 | +0.09(+0.26%) |
Mar 05, 2010 | 35.90 | 36.16 | 35.77 | 35.94 | 3,247,833 | +0.05(+0.15%) |
Mar 04, 2010 | 35.86 | 35.95 | 35.52 | 35.88 | 1,825,305 | +0.26(+0.74%) |
Mar 03, 2010 | 35.83 | 35.98 | 35.53 | 35.62 | 2,352,304 | -0.04(-0.11%) |
Mar 02, 2010 | 35.66 | 35.84 | 35.41 | 35.66 | 3,175,751 | +0.39(+1.10%) |