Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.50 | 32.94 | 32.43 | 32.50 | 334,233 | -0.47(-1.43%) |
May 27, 2010 | 32.65 | 33.02 | 32.52 | 32.98 | 328,349 | +1.18(+3.72%) |
May 26, 2010 | 32.14 | 32.28 | 31.68 | 31.79 | 772,059 | -0.34(-1.05%) |
May 25, 2010 | 31.40 | 32.17 | 31.25 | 32.13 | 1,099,062 | -0.19(-0.58%) |
May 24, 2010 | 32.57 | 32.74 | 32.32 | 32.32 | 344,786 | -0.44(-1.34%) |
May 21, 2010 | 31.69 | 32.76 | 31.69 | 32.76 | 729,126 | +0.69(+2.16%) |
May 20, 2010 | 32.04 | 32.46 | 31.97 | 32.06 | 446,144 | -1.05(-3.16%) |
May 19, 2010 | 32.94 | 33.21 | 32.71 | 33.11 | 220,729 | -0.07(-0.20%) |
May 18, 2010 | 33.92 | 33.98 | 33.12 | 33.18 | 261,425 | -0.71(-2.10%) |
May 17, 2010 | 33.97 | 34.10 | 33.46 | 33.89 | 249,274 | -0.02(-0.06%) |
May 14, 2010 | 33.91 | 34.26 | 33.62 | 33.91 | 355,826 | -0.55(-1.60%) |
May 13, 2010 | 34.64 | 34.80 | 34.44 | 34.46 | 542,006 | -0.31(-0.90%) |
May 12, 2010 | 34.55 | 34.84 | 34.55 | 34.78 | 907,839 | +0.33(+0.95%) |
May 11, 2010 | 34.83 | 34.89 | 34.45 | 34.45 | 658,211 | -0.74(-2.10%) |
May 10, 2010 | 35.21 | 35.27 | 34.96 | 35.19 | 488,080 | +1.40(+4.15%) |
May 07, 2010 | 33.98 | 34.36 | 33.40 | 33.79 | 541,509 | +3.67(+12.17%) |
May 06, 2010 | 30.12 | 35.50 | 30.12 | 30.12 | 150 | -4.46(-12.89%) |
May 05, 2010 | 34.61 | 34.93 | 34.58 | 34.58 | 261,404 | -0.27(-0.78%) |
May 04, 2010 | 35.41 | 35.43 | 34.70 | 34.85 | 316,721 | -1.41(-3.89%) |
May 03, 2010 | 36.05 | 36.32 | 35.98 | 36.26 | 166,974 | +0.31(+0.85%) |
Apr 30, 2010 | 36.37 | 36.37 | 35.88 | 35.95 | 497,133 | -0.40(-1.10%) |
Apr 29, 2010 | 36.20 | 36.43 | 36.11 | 36.35 | 166,895 | +0.37(+1.03%) |
Apr 28, 2010 | 36.07 | 36.17 | 35.82 | 35.98 | 342,991 | +0.17(+0.47%) |
Apr 27, 2010 | 36.52 | 36.61 | 35.76 | 35.81 | 196,761 | -0.95(-2.57%) |
Apr 26, 2010 | 36.71 | 36.85 | 36.66 | 36.76 | 188,238 | +0.19(+0.51%) |
Apr 23, 2010 | 36.23 | 36.57 | 36.14 | 36.57 | 194,805 | +0.09(+0.24%) |
Apr 22, 2010 | 36.33 | 36.53 | 36.02 | 36.49 | 437,451 | -0.26(-0.71%) |
Apr 21, 2010 | 36.75 | 36.79 | 36.53 | 36.75 | 127,384 | -0.04(-0.11%) |
Apr 20, 2010 | 36.78 | 36.84 | 36.67 | 36.79 | 272,563 | +0.13(+0.35%) |
Apr 19, 2010 | 36.41 | 36.66 | 36.23 | 36.66 | 162,515 | -0.09(-0.24%) |
Apr 16, 2010 | 37.24 | 37.32 | 36.53 | 36.75 | 355,491 | -0.73(-1.95%) |
Apr 15, 2010 | 37.38 | 37.58 | 37.33 | 37.48 | 198,150 | +0.01(+0.04%) |
Apr 14, 2010 | 37.24 | 37.51 | 37.21 | 37.47 | 143,382 | +0.42(+1.13%) |
Apr 13, 2010 | 37.09 | 37.10 | 36.78 | 37.05 | 206,538 | -0.07(-0.20%) |
Apr 12, 2010 | 37.10 | 37.19 | 37.00 | 37.12 | 144,544 | -0.06(-0.16%) |
Apr 09, 2010 | 37.04 | 37.20 | 36.97 | 37.18 | 101,698 | +0.17(+0.47%) |
Apr 08, 2010 | 36.76 | 37.04 | 36.65 | 37.01 | 92,145 | +0.01(+0.04%) |
Apr 07, 2010 | 37.01 | 37.08 | 36.83 | 36.99 | 237,525 | -0.07(-0.18%) |
Apr 06, 2010 | 36.83 | 37.14 | 36.83 | 37.06 | 196,293 | +0.11(+0.29%) |
Apr 05, 2010 | 36.89 | 37.03 | 36.70 | 36.95 | 142,819 | +0.00(+0.00%) |
Apr 01, 2010 | 36.71 | 36.95 | 36.95 | 36.95 | 223,702 | +0.60(+1.65%) |
Mar 31, 2010 | 36.45 | 36.46 | 36.24 | 36.35 | 280,399 | -0.33(-0.91%) |
Mar 30, 2010 | 36.69 | 36.87 | 36.58 | 36.69 | 111,306 | +0.12(+0.33%) |
Mar 29, 2010 | 36.43 | 36.59 | 36.40 | 36.57 | 177,811 | +0.51(+1.42%) |
Mar 26, 2010 | 35.97 | 36.29 | 35.88 | 36.05 | 211,341 | +0.39(+1.08%) |
Mar 25, 2010 | 36.10 | 36.19 | 35.66 | 35.67 | 208,816 | -0.26(-0.72%) |
Mar 24, 2010 | 35.94 | 36.06 | 35.78 | 35.93 | 182,071 | -0.53(-1.44%) |
Mar 23, 2010 | 36.15 | 36.47 | 36.15 | 36.45 | 176,894 | +0.34(+0.94%) |
Mar 22, 2010 | 35.64 | 36.17 | 35.64 | 36.11 | 234,285 | +0.14(+0.39%) |
Mar 19, 2010 | 36.25 | 36.25 | 35.83 | 35.97 | 107,515 | -0.16(-0.44%) |
Mar 18, 2010 | 36.23 | 36.27 | 36.01 | 36.13 | 118,924 | -0.21(-0.59%) |
Mar 17, 2010 | 36.15 | 36.48 | 36.13 | 36.35 | 410,693 | +0.21(+0.59%) |
Mar 16, 2010 | 35.82 | 36.13 | 35.77 | 36.13 | 92,973 | +0.42(+1.17%) |
Mar 15, 2010 | 35.58 | 35.74 | 35.56 | 35.71 | 266,168 | -0.12(-0.33%) |
Mar 12, 2010 | 35.87 | 35.97 | 35.71 | 35.83 | 78,175 | +0.18(+0.50%) |
Mar 11, 2010 | 35.51 | 35.75 | 35.46 | 35.65 | 158,259 | +0.13(+0.36%) |
Mar 10, 2010 | 35.50 | 35.71 | 35.43 | 35.53 | 168,423 | -0.08(-0.22%) |
Mar 09, 2010 | 35.39 | 35.79 | 35.39 | 35.61 | 123,551 | +0.04(+0.11%) |
Mar 08, 2010 | 35.55 | 35.66 | 35.49 | 35.57 | 231,932 | +0.17(+0.49%) |
Mar 05, 2010 | 35.07 | 35.47 | 35.05 | 35.39 | 210,068 | +0.45(+1.30%) |
Mar 04, 2010 | 35.05 | 35.07 | 34.81 | 34.94 | 140,716 | -0.27(-0.78%) |
Mar 03, 2010 | 35.23 | 35.45 | 35.15 | 35.21 | 382,316 | +0.23(+0.67%) |
Mar 02, 2010 | 34.95 | 35.25 | 34.95 | 34.98 | 297,603 | +0.09(+0.27%) |