Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 39.70 | 40.44 | 39.54 | 39.70 | 1,306,512 | -0.64(-1.58%) |
May 27, 2010 | 40.44 | 40.87 | 40.15 | 40.34 | 1,765,486 | +0.72(+1.82%) |
May 26, 2010 | 39.37 | 40.35 | 39.08 | 39.62 | 1,962,791 | +0.47(+1.19%) |
May 25, 2010 | 38.27 | 39.26 | 38.09 | 39.15 | 4,022 | +0.34(+0.87%) |
May 24, 2010 | 39.10 | 39.59 | 38.74 | 38.81 | 1,939,580 | -0.48(-1.21%) |
May 21, 2010 | 38.82 | 39.64 | 38.14 | 39.29 | 2,662,749 | +0.17(+0.43%) |
May 20, 2010 | 38.96 | 39.85 | 38.93 | 39.12 | 3,039,671 | -0.27(-0.69%) |
May 19, 2010 | 38.86 | 39.50 | 38.70 | 39.39 | 1,839,897 | +0.33(+0.84%) |
May 18, 2010 | 39.28 | 39.77 | 38.79 | 39.07 | 27,615 | -0.36(-0.93%) |
May 17, 2010 | 40.42 | 40.68 | 38.36 | 39.43 | 7,712,399 | +2.90(+7.94%) |
May 14, 2010 | 36.53 | 38.19 | 34.53 | 36.53 | 4,939,332 | +1.25(+3.55%) |
May 13, 2010 | 35.38 | 36.06 | 35.24 | 35.28 | 1,380,472 | +0.19(+0.53%) |
May 12, 2010 | 35.27 | 35.65 | 34.98 | 35.09 | 1,162,715 | +0.02(+0.05%) |
May 11, 2010 | 34.56 | 35.27 | 34.44 | 35.07 | 1,061 | +0.78(+2.26%) |
May 10, 2010 | 34.13 | 34.30 | 34.00 | 34.29 | 1,424,162 | +1.10(+3.33%) |
May 07, 2010 | 32.84 | 33.59 | 32.57 | 33.19 | 2,818,623 | +0.41(+1.26%) |
May 06, 2010 | 32.80 | 34.11 | 31.27 | 32.78 | 320 | -0.92(-2.72%) |
May 05, 2010 | 33.92 | 34.09 | 33.57 | 33.70 | 1,406,975 | -0.42(-1.23%) |
May 04, 2010 | 35.24 | 35.24 | 34.06 | 34.12 | 1,302,523 | -1.30(-3.67%) |
May 03, 2010 | 34.92 | 35.71 | 34.55 | 35.42 | 1,379,495 | +0.68(+1.97%) |
Apr 30, 2010 | 35.74 | 36.19 | 34.72 | 34.73 | 1,590,073 | -0.99(-2.78%) |
Apr 29, 2010 | 34.50 | 35.82 | 34.39 | 35.73 | 1,351,329 | +1.34(+3.89%) |
Apr 28, 2010 | 34.60 | 34.80 | 34.20 | 34.39 | 1,474,325 | -0.13(-0.38%) |
Apr 27, 2010 | 33.62 | 35.75 | 33.62 | 34.52 | 3,948,655 | +0.86(+2.56%) |
Apr 26, 2010 | 34.23 | 34.28 | 33.55 | 33.66 | 1,259,058 | -0.51(-1.48%) |
Apr 23, 2010 | 33.66 | 34.69 | 33.66 | 34.16 | 2,137,201 | +0.60(+1.78%) |
Apr 22, 2010 | 33.40 | 33.96 | 33.13 | 33.56 | 1,189,374 | -0.11(-0.33%) |
Apr 21, 2010 | 34.56 | 34.86 | 33.52 | 33.68 | 1,366 | -0.95(-2.73%) |
Apr 20, 2010 | 33.83 | 34.73 | 33.15 | 34.62 | 249 | +1.16(+3.47%) |
Apr 19, 2010 | 32.97 | 33.62 | 32.41 | 33.46 | 2,100,484 | +0.84(+2.58%) |
Apr 16, 2010 | 33.02 | 33.24 | 31.54 | 32.62 | 4,121,813 | -0.49(-1.47%) |
Apr 15, 2010 | 33.17 | 33.28 | 32.87 | 33.11 | 1,211,065 | -0.07(-0.20%) |
Apr 14, 2010 | 33.95 | 33.97 | 33.15 | 33.17 | 1,206,004 | -0.57(-1.69%) |
Apr 13, 2010 | 34.20 | 34.43 | 33.65 | 33.74 | 1,178,090 | -0.41(-1.21%) |
Apr 12, 2010 | 34.00 | 34.79 | 33.95 | 34.15 | 1,915,083 | +0.17(+0.50%) |
Apr 09, 2010 | 34.67 | 34.72 | 33.96 | 33.99 | 1,203,670 | -0.63(-1.81%) |
Apr 08, 2010 | 34.36 | 34.64 | 33.89 | 34.61 | 1,219,507 | +0.20(+0.57%) |
Apr 07, 2010 | 34.19 | 34.45 | 33.51 | 34.42 | 1,763,951 | +0.08(+0.25%) |
Apr 06, 2010 | 34.22 | 34.59 | 34.12 | 34.33 | 843,137 | -0.17(-0.49%) |
Apr 05, 2010 | 34.35 | 34.70 | 34.16 | 34.50 | 718,789 | +0.15(+0.44%) |
Apr 01, 2010 | 33.09 | 34.35 | 34.35 | 34.35 | 1,686,617 | +1.52(+4.62%) |
Mar 31, 2010 | 33.42 | 33.45 | 32.67 | 32.83 | 808,148 | -0.66(-1.98%) |
Mar 30, 2010 | 33.84 | 33.92 | 33.40 | 33.50 | 1,386,141 | -0.25(-0.75%) |
Mar 29, 2010 | 33.51 | 33.84 | 33.37 | 33.75 | 1,006,534 | +0.41(+1.23%) |
Mar 26, 2010 | 32.97 | 33.45 | 32.92 | 33.34 | 1,371,294 | +0.42(+1.28%) |
Mar 25, 2010 | 33.01 | 33.18 | 32.73 | 32.92 | 927,669 | +0.01(+0.03%) |
Mar 24, 2010 | 33.60 | 33.66 | 32.77 | 32.91 | 1,364,586 | -0.73(-2.17%) |
Mar 23, 2010 | 34.37 | 34.38 | 33.48 | 33.64 | 1,274,113 | -0.60(-1.75%) |
Mar 22, 2010 | 32.52 | 34.35 | 32.52 | 34.24 | 4,047,509 | +1.99(+6.18%) |
Mar 19, 2010 | 31.95 | 32.32 | 31.66 | 32.24 | 1,889,094 | +0.27(+0.85%) |
Mar 18, 2010 | 32.53 | 32.71 | 31.91 | 31.97 | 1,891,063 | -0.43(-1.33%) |
Mar 17, 2010 | 32.14 | 32.74 | 31.81 | 32.40 | 1,870,451 | +0.45(+1.41%) |
Mar 16, 2010 | 31.79 | 31.97 | 31.62 | 31.95 | 1,209,414 | +0.27(+0.86%) |
Mar 15, 2010 | 31.44 | 31.76 | 30.70 | 31.68 | 1,465,620 | +0.78(+2.51%) |
Mar 12, 2010 | 31.44 | 31.58 | 30.33 | 30.91 | 1,279,797 | -0.59(-1.87%) |
Mar 11, 2010 | 31.17 | 31.53 | 30.86 | 31.50 | 1,641,510 | +0.14(+0.45%) |
Mar 10, 2010 | 30.53 | 31.48 | 29.82 | 31.36 | 3,462,320 | +0.91(+2.98%) |
Mar 09, 2010 | 30.80 | 30.98 | 30.45 | 30.45 | 1,600,930 | -0.49(-1.57%) |
Mar 08, 2010 | 31.03 | 31.07 | 30.85 | 30.93 | 650,434 | -0.04(-0.12%) |
Mar 05, 2010 | 31.09 | 31.16 | 30.70 | 30.97 | 1,026,149 | +0.07(+0.21%) |
Mar 04, 2010 | 29.57 | 30.96 | 29.54 | 30.91 | 1,838,841 | +1.29(+4.36%) |
Mar 03, 2010 | 30.13 | 30.30 | 29.54 | 29.62 | 943,057 | -0.36(-1.22%) |
Mar 02, 2010 | 29.80 | 30.15 | 29.63 | 29.98 | 733,675 | +0.33(+1.10%) |