Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.31 | 36.70 | 36.21 | 36.31 | 260,356 | -0.33(-0.91%) |
May 27, 2010 | 35.41 | 36.65 | 35.33 | 36.64 | 438,818 | +2.04(+5.88%) |
May 26, 2010 | 34.17 | 35.07 | 33.76 | 34.60 | 592,121 | +1.10(+3.29%) |
May 25, 2010 | 33.15 | 34.02 | 32.26 | 33.50 | 703,745 | -0.95(-2.75%) |
May 24, 2010 | 34.09 | 34.78 | 34.09 | 34.45 | 265,221 | +0.20(+0.59%) |
May 21, 2010 | 32.74 | 34.59 | 32.74 | 34.25 | 473,004 | +0.99(+2.97%) |
May 20, 2010 | 33.41 | 34.00 | 33.24 | 33.26 | 457,397 | -2.37(-6.64%) |
May 19, 2010 | 35.64 | 36.06 | 34.79 | 35.62 | 267,890 | -0.04(-0.12%) |
May 18, 2010 | 37.02 | 37.21 | 35.56 | 35.67 | 12,935 | -0.99(-2.70%) |
May 17, 2010 | 36.74 | 37.73 | 36.24 | 36.65 | 502,450 | +0.00(+0.00%) |
May 14, 2010 | 36.65 | 37.09 | 36.32 | 36.65 | 198,749 | -0.66(-1.77%) |
May 13, 2010 | 37.95 | 38.60 | 37.19 | 37.31 | 277,654 | -0.83(-2.19%) |
May 12, 2010 | 37.62 | 38.40 | 37.37 | 38.15 | 212,030 | +0.78(+2.09%) |
May 11, 2010 | 36.95 | 37.85 | 36.86 | 37.37 | 469,750 | +0.57(+1.55%) |
May 10, 2010 | 36.47 | 36.91 | 36.46 | 36.80 | 988,578 | +0.71(+1.97%) |
May 07, 2010 | 36.17 | 37.08 | 35.62 | 36.09 | 1,103,060 | -0.40(-1.09%) |
May 06, 2010 | 36.35 | 37.08 | 34.93 | 36.49 | 735 | -1.64(-4.31%) |
May 05, 2010 | 38.41 | 38.91 | 37.71 | 38.13 | 1,090,158 | -0.86(-2.21%) |
May 04, 2010 | 40.12 | 40.50 | 38.66 | 38.99 | 362,288 | -1.81(-4.43%) |
May 03, 2010 | 39.57 | 40.94 | 39.57 | 40.80 | 391,627 | +1.36(+3.46%) |
Apr 30, 2010 | 39.81 | 40.63 | 39.39 | 39.44 | 395,142 | -0.47(-1.17%) |
Apr 29, 2010 | 39.68 | 40.33 | 39.61 | 39.90 | 423,515 | +0.34(+0.86%) |
Apr 28, 2010 | 39.45 | 39.64 | 39.04 | 39.56 | 253,219 | +0.13(+0.34%) |
Apr 27, 2010 | 40.79 | 40.81 | 39.21 | 39.43 | 284,401 | -1.33(-3.26%) |
Apr 26, 2010 | 41.10 | 41.10 | 40.44 | 40.76 | 325,333 | -0.13(-0.31%) |
Apr 23, 2010 | 40.26 | 41.03 | 40.25 | 40.88 | 365,361 | +0.65(+1.63%) |
Apr 22, 2010 | 39.94 | 40.46 | 39.03 | 40.23 | 521,145 | +0.18(+0.45%) |
Apr 21, 2010 | 40.42 | 40.42 | 39.51 | 40.05 | 328,040 | -0.17(-0.42%) |
Apr 20, 2010 | 40.51 | 41.15 | 39.94 | 40.22 | 326,831 | -0.26(-0.64%) |
Apr 19, 2010 | 40.49 | 40.77 | 39.79 | 40.47 | 438,414 | -0.03(-0.07%) |
Apr 16, 2010 | 41.20 | 41.33 | 40.20 | 40.50 | 276,606 | -0.95(-2.28%) |
Apr 15, 2010 | 42.09 | 42.21 | 40.35 | 41.45 | 541,049 | -0.65(-1.54%) |
Apr 14, 2010 | 42.62 | 42.79 | 41.87 | 42.09 | 426,236 | -0.33(-0.79%) |
Apr 13, 2010 | 43.46 | 43.60 | 42.28 | 42.43 | 463,120 | -1.15(-2.63%) |
Apr 12, 2010 | 43.40 | 43.89 | 42.55 | 43.58 | 425,569 | +0.42(+0.97%) |
Apr 09, 2010 | 41.75 | 43.26 | 41.63 | 43.16 | 506,027 | +1.46(+3.50%) |
Apr 08, 2010 | 42.00 | 42.26 | 41.63 | 41.70 | 506,058 | -0.24(-0.58%) |
Apr 07, 2010 | 41.17 | 41.96 | 41.17 | 41.94 | 497,087 | +0.36(+0.87%) |
Apr 06, 2010 | 42.08 | 42.54 | 41.56 | 41.58 | 413,911 | -0.63(-1.48%) |
Apr 05, 2010 | 43.31 | 43.31 | 42.05 | 42.21 | 718,287 | -0.86(-2.00%) |
Apr 01, 2010 | 42.58 | 43.07 | 43.07 | 43.07 | 578,209 | +0.77(+1.81%) |
Mar 31, 2010 | 41.66 | 42.96 | 41.52 | 42.30 | 432,114 | +0.65(+1.55%) |
Mar 30, 2010 | 40.86 | 42.09 | 40.86 | 41.66 | 390,540 | +0.94(+2.31%) |
Mar 29, 2010 | 40.83 | 41.18 | 40.54 | 40.72 | 189,534 | +0.06(+0.15%) |
Mar 26, 2010 | 40.67 | 41.63 | 40.28 | 40.65 | 324,886 | +0.23(+0.57%) |
Mar 25, 2010 | 39.85 | 40.62 | 39.28 | 40.42 | 383,253 | +0.51(+1.27%) |
Mar 24, 2010 | 40.47 | 40.81 | 39.71 | 39.92 | 157,694 | -0.63(-1.56%) |
Mar 23, 2010 | 40.38 | 40.63 | 39.90 | 40.55 | 204,312 | +0.17(+0.41%) |
Mar 22, 2010 | 39.52 | 40.74 | 39.16 | 40.38 | 406,116 | +0.64(+1.61%) |
Mar 19, 2010 | 39.49 | 39.80 | 39.14 | 39.74 | 1,220,990 | +0.06(+0.14%) |
Mar 18, 2010 | 39.69 | 40.35 | 38.55 | 39.69 | 462,622 | -0.78(-1.93%) |
Mar 17, 2010 | 40.59 | 40.59 | 40.15 | 40.47 | 338,317 | -0.15(-0.36%) |
Mar 16, 2010 | 41.02 | 41.13 | 40.33 | 40.61 | 172,666 | -0.41(-1.00%) |
Mar 15, 2010 | 40.99 | 41.15 | 40.91 | 41.02 | 248,949 | -0.36(-0.87%) |
Mar 12, 2010 | 40.02 | 41.46 | 39.92 | 41.38 | 376,188 | +1.20(+3.00%) |
Mar 11, 2010 | 39.99 | 40.25 | 39.59 | 40.18 | 205,880 | +0.18(+0.45%) |
Mar 10, 2010 | 39.55 | 40.62 | 39.53 | 40.00 | 435,860 | +0.66(+1.68%) |
Mar 09, 2010 | 37.66 | 39.74 | 37.66 | 39.34 | 821,902 | +1.68(+4.45%) |
Mar 08, 2010 | 38.44 | 38.69 | 37.54 | 37.66 | 202,860 | -0.63(-1.65%) |
Mar 05, 2010 | 37.78 | 38.30 | 37.58 | 38.30 | 1,407,817 | +0.65(+1.74%) |
Mar 04, 2010 | 37.76 | 37.86 | 37.22 | 37.64 | 321,764 | -0.31(-0.82%) |
Mar 03, 2010 | 38.09 | 38.27 | 37.91 | 37.95 | 157,949 | +0.13(+0.35%) |
Mar 02, 2010 | 37.68 | 37.97 | 37.48 | 37.82 | 338,766 | -0.08(-0.22%) |