Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.10 | 36.95 | 36.06 | 36.10 | 698,202 | -0.86(-2.32%) |
May 27, 2010 | 34.92 | 36.99 | 34.92 | 36.96 | 904,646 | +2.72(+7.94%) |
May 26, 2010 | 34.24 | 35.34 | 33.44 | 34.24 | 1,563 | +0.94(+2.83%) |
May 25, 2010 | 32.18 | 33.38 | 31.75 | 33.29 | 320,631 | +0.35(+1.05%) |
May 24, 2010 | 33.21 | 33.54 | 32.75 | 32.95 | 324,011 | -0.46(-1.37%) |
May 21, 2010 | 32.63 | 33.62 | 32.30 | 33.41 | 572,551 | +0.20(+0.59%) |
May 20, 2010 | 33.51 | 34.07 | 33.19 | 33.21 | 477,940 | -1.69(-4.84%) |
May 19, 2010 | 35.40 | 35.66 | 34.40 | 34.90 | 339,153 | -0.55(-1.57%) |
May 18, 2010 | 36.07 | 36.37 | 35.22 | 35.45 | 339,566 | -0.18(-0.52%) |
May 17, 2010 | 35.78 | 36.12 | 34.65 | 35.64 | 335,731 | +0.07(+0.19%) |
May 14, 2010 | 35.57 | 35.87 | 35.14 | 35.57 | 231,255 | -0.52(-1.45%) |
May 13, 2010 | 36.08 | 36.37 | 35.72 | 36.09 | 272,284 | +0.00(+0.00%) |
May 12, 2010 | 35.88 | 36.32 | 35.52 | 36.09 | 404,828 | +0.38(+1.07%) |
May 11, 2010 | 35.97 | 36.38 | 35.70 | 35.71 | 362,612 | -0.19(-0.53%) |
May 10, 2010 | 35.50 | 35.97 | 35.40 | 35.90 | 366,705 | +2.21(+6.55%) |
May 07, 2010 | 34.74 | 35.17 | 33.47 | 33.70 | 760,681 | -1.42(-4.06%) |
May 06, 2010 | 35.96 | 36.50 | 31.01 | 35.12 | 444,799 | -0.89(-2.47%) |
May 05, 2010 | 36.17 | 36.57 | 35.82 | 36.01 | 365,729 | -0.31(-0.87%) |
May 04, 2010 | 36.46 | 36.76 | 35.88 | 36.32 | 456,480 | -0.67(-1.82%) |
May 03, 2010 | 36.61 | 37.16 | 36.47 | 36.99 | 358,213 | +0.48(+1.32%) |
Apr 30, 2010 | 37.39 | 37.54 | 36.48 | 36.51 | 312,254 | -0.78(-2.10%) |
Apr 29, 2010 | 37.30 | 37.36 | 36.91 | 37.30 | 329,760 | +0.34(+0.92%) |
Apr 28, 2010 | 37.06 | 37.31 | 36.73 | 36.96 | 279,155 | +0.09(+0.23%) |
Apr 27, 2010 | 37.91 | 38.18 | 36.78 | 36.87 | 368,073 | -1.13(-2.97%) |
Apr 26, 2010 | 38.30 | 38.54 | 37.97 | 38.00 | 332,735 | -0.23(-0.60%) |
Apr 23, 2010 | 38.63 | 38.65 | 38.07 | 38.23 | 718,817 | -0.33(-0.85%) |
Apr 22, 2010 | 35.18 | 40.44 | 35.18 | 38.55 | 2,035,346 | +0.85(+2.26%) |
Apr 21, 2010 | 36.72 | 37.73 | 36.70 | 37.70 | 513,786 | +0.91(+2.48%) |
Apr 20, 2010 | 37.16 | 37.22 | 36.57 | 36.79 | 525,749 | -0.31(-0.83%) |
Apr 19, 2010 | 37.32 | 37.45 | 36.38 | 37.10 | 613,037 | -0.27(-0.73%) |
Apr 16, 2010 | 37.62 | 38.10 | 37.33 | 37.37 | 566,101 | -0.23(-0.61%) |
Apr 15, 2010 | 37.00 | 37.88 | 36.91 | 37.60 | 454,762 | +0.46(+1.23%) |
Apr 14, 2010 | 36.53 | 37.15 | 36.53 | 37.14 | 393,784 | +0.84(+2.33%) |
Apr 13, 2010 | 35.75 | 36.35 | 35.48 | 36.30 | 468,336 | +0.59(+1.64%) |
Apr 12, 2010 | 35.76 | 35.95 | 35.39 | 35.71 | 490,261 | +0.12(+0.34%) |
Apr 09, 2010 | 35.31 | 35.60 | 34.93 | 35.59 | 408,171 | +0.28(+0.80%) |
Apr 08, 2010 | 35.52 | 35.52 | 35.09 | 35.31 | 279,925 | -0.39(-1.10%) |
Apr 07, 2010 | 35.87 | 35.96 | 35.48 | 35.70 | 321,042 | -0.26(-0.73%) |
Apr 06, 2010 | 35.36 | 36.04 | 35.12 | 35.96 | 258,868 | +0.57(+1.61%) |
Apr 05, 2010 | 35.38 | 35.75 | 35.17 | 35.39 | 323,246 | +0.25(+0.71%) |
Apr 01, 2010 | 35.06 | 35.14 | 35.14 | 35.14 | 183,936 | +0.39(+1.11%) |
Mar 31, 2010 | 34.83 | 35.08 | 34.67 | 34.76 | 408,421 | -0.13(-0.39%) |
Mar 30, 2010 | 35.05 | 35.17 | 34.84 | 34.89 | 242,630 | -0.26(-0.75%) |
Mar 29, 2010 | 34.93 | 35.29 | 34.84 | 35.16 | 181,003 | +0.23(+0.65%) |
Mar 26, 2010 | 34.89 | 35.30 | 34.71 | 34.93 | 292,406 | -0.12(-0.35%) |
Mar 25, 2010 | 35.83 | 35.83 | 35.00 | 35.05 | 286,991 | -0.48(-1.36%) |
Mar 24, 2010 | 36.40 | 36.41 | 35.53 | 35.53 | 264,401 | -0.84(-2.32%) |
Mar 23, 2010 | 35.91 | 36.55 | 35.80 | 36.38 | 565,697 | +0.74(+2.07%) |
Mar 22, 2010 | 34.72 | 35.68 | 34.52 | 35.64 | 333,431 | +0.75(+2.15%) |
Mar 19, 2010 | 35.76 | 35.77 | 34.64 | 34.89 | 727,299 | -0.75(-2.09%) |
Mar 18, 2010 | 36.52 | 36.66 | 35.53 | 35.63 | 507,870 | -1.03(-2.80%) |
Mar 17, 2010 | 36.10 | 36.66 | 36.07 | 36.66 | 370,061 | +0.56(+1.56%) |
Mar 16, 2010 | 36.31 | 36.57 | 35.98 | 36.10 | 219,726 | -0.20(-0.54%) |
Mar 15, 2010 | 36.15 | 36.38 | 36.13 | 36.29 | 383,297 | +0.31(+0.85%) |
Mar 12, 2010 | 36.08 | 36.08 | 35.48 | 35.99 | 218,384 | +0.13(+0.38%) |
Mar 11, 2010 | 35.28 | 35.85 | 35.23 | 35.85 | 223,817 | +0.36(+1.02%) |
Mar 10, 2010 | 35.26 | 35.66 | 35.03 | 35.49 | 561,154 | +0.13(+0.38%) |
Mar 09, 2010 | 35.64 | 35.75 | 35.06 | 35.36 | 721,527 | -0.30(-0.84%) |
Mar 08, 2010 | 35.99 | 36.09 | 35.58 | 35.66 | 485,527 | -0.20(-0.56%) |
Mar 05, 2010 | 36.05 | 36.19 | 35.67 | 35.86 | 362,585 | +0.12(+0.32%) |
Mar 04, 2010 | 35.75 | 35.89 | 35.36 | 35.74 | 243,694 | +0.17(+0.48%) |
Mar 03, 2010 | 36.00 | 36.00 | 35.53 | 35.57 | 343,905 | -0.26(-0.72%) |
Mar 02, 2010 | 36.32 | 36.65 | 35.64 | 35.83 | 458,762 | -0.32(-0.90%) |