Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.14 | 36.50 | 35.78 | 35.88 | 5,033,124 | -0.26(-0.72%) |
May 27, 2010 | 35.80 | 36.21 | 35.49 | 36.14 | 6,113,130 | +1.05(+3.00%) |
May 26, 2010 | 35.78 | 36.13 | 35.01 | 35.09 | 8,345,070 | -0.30(-0.85%) |
May 25, 2010 | 35.58 | 36.03 | 34.74 | 35.39 | 10,221,881 | -1.21(-3.32%) |
May 24, 2010 | 35.70 | 37.50 | 35.70 | 36.60 | 9,974,307 | +0.51(+1.41%) |
May 21, 2010 | 34.00 | 36.11 | 34.00 | 36.09 | 11,725,667 | +1.76(+5.12%) |
May 20, 2010 | 35.03 | 35.40 | 34.27 | 34.33 | 11,387,916 | -0.87(-2.48%) |
May 19, 2010 | 34.90 | 35.38 | 34.17 | 35.20 | 5,989,127 | +0.28(+0.79%) |
May 18, 2010 | 36.26 | 36.57 | 34.76 | 34.93 | 6,347,917 | -0.88(-2.47%) |
May 17, 2010 | 35.99 | 36.06 | 35.14 | 35.81 | 4,628,478 | +0.07(+0.20%) |
May 14, 2010 | 36.55 | 36.59 | 35.41 | 35.74 | 6,868,386 | -0.96(-2.61%) |
May 13, 2010 | 37.30 | 37.42 | 36.70 | 36.70 | 3,534,845 | -0.61(-1.64%) |
May 12, 2010 | 37.50 | 37.62 | 37.16 | 37.31 | 4,767,872 | +0.01(+0.02%) |
May 11, 2010 | 37.66 | 37.83 | 37.10 | 37.30 | 5,158,019 | -0.43(-1.14%) |
May 10, 2010 | 37.13 | 37.73 | 36.77 | 37.73 | 8,526,808 | +2.02(+5.65%) |
May 07, 2010 | 36.60 | 36.83 | 35.28 | 35.71 | 10,955,479 | -0.70(-1.93%) |
May 06, 2010 | 36.63 | 37.32 | 34.83 | 36.42 | 9,189,672 | -0.37(-1.01%) |
May 05, 2010 | 36.99 | 37.55 | 35.96 | 36.79 | 5,600,084 | +0.29(+0.78%) |
May 04, 2010 | 36.78 | 37.09 | 36.22 | 36.50 | 5,243,420 | -0.77(-2.07%) |
May 03, 2010 | 37.46 | 37.98 | 37.19 | 37.27 | 4,126,692 | -0.04(-0.10%) |
Apr 30, 2010 | 37.79 | 38.36 | 37.20 | 37.31 | 5,919,443 | -0.25(-0.67%) |
Apr 29, 2010 | 37.73 | 38.32 | 36.32 | 37.56 | 7,852,224 | +0.13(+0.36%) |
Apr 28, 2010 | 37.98 | 38.30 | 35.58 | 37.43 | 7,052,374 | -0.33(-0.89%) |
Apr 27, 2010 | 38.48 | 39.21 | 37.62 | 37.76 | 7,008,248 | -0.96(-2.48%) |
Apr 26, 2010 | 37.94 | 39.38 | 37.54 | 38.72 | 9,060,232 | +0.78(+2.06%) |
Apr 23, 2010 | 38.30 | 38.72 | 37.68 | 37.94 | 6,385,760 | -0.35(-0.92%) |
Apr 22, 2010 | 36.43 | 39.00 | 36.32 | 38.30 | 14,234,525 | +1.75(+4.80%) |
Apr 21, 2010 | 36.30 | 36.68 | 36.26 | 36.54 | 4,895,706 | +0.24(+0.67%) |
Apr 20, 2010 | 36.65 | 36.90 | 36.15 | 36.30 | 5,436,587 | -0.08(-0.22%) |
Apr 19, 2010 | 35.47 | 36.66 | 35.42 | 36.38 | 6,108,241 | +1.01(+2.84%) |
Apr 16, 2010 | 36.17 | 36.38 | 35.14 | 35.37 | 7,481,970 | -1.01(-2.78%) |
Apr 15, 2010 | 36.16 | 36.75 | 36.01 | 36.39 | 4,622,856 | +0.19(+0.52%) |
Apr 14, 2010 | 35.23 | 36.23 | 35.05 | 36.20 | 8,175,916 | +1.05(+2.99%) |
Apr 13, 2010 | 35.31 | 35.31 | 34.87 | 35.15 | 4,694,711 | -0.03(-0.09%) |
Apr 12, 2010 | 35.50 | 35.52 | 35.16 | 35.18 | 3,430,371 | -0.18(-0.52%) |
Apr 09, 2010 | 35.33 | 35.62 | 35.20 | 35.36 | 3,605,667 | +0.04(+0.11%) |
Apr 08, 2010 | 35.63 | 35.63 | 35.20 | 35.33 | 6,006,239 | -0.29(-0.81%) |
Apr 07, 2010 | 35.49 | 36.07 | 35.48 | 35.61 | 4,595,153 | -0.29(-0.82%) |
Apr 06, 2010 | 35.63 | 36.07 | 35.20 | 35.91 | 5,070,772 | -0.02(-0.07%) |
Apr 05, 2010 | 36.41 | 36.70 | 35.74 | 35.93 | 6,043,279 | -0.29(-0.81%) |
Apr 01, 2010 | 36.09 | 36.23 | 36.23 | 36.23 | 20,871,698 | +0.41(+1.14%) |
Mar 31, 2010 | 35.57 | 35.98 | 35.51 | 35.82 | 4,532,653 | -0.00(-0.01%) |
Mar 30, 2010 | 35.83 | 35.97 | 35.52 | 35.82 | 3,793,963 | +0.06(+0.16%) |
Mar 29, 2010 | 35.78 | 36.03 | 35.58 | 35.77 | 4,834,873 | -0.01(-0.02%) |
Mar 26, 2010 | 36.37 | 36.81 | 35.62 | 35.77 | 6,280,704 | -0.47(-1.30%) |
Mar 25, 2010 | 36.42 | 36.83 | 36.16 | 36.24 | 5,026,902 | +0.11(+0.30%) |
Mar 24, 2010 | 35.09 | 36.47 | 35.03 | 36.13 | 6,850,621 | +0.94(+2.68%) |
Mar 23, 2010 | 35.35 | 35.46 | 34.94 | 35.19 | 7,645,925 | -0.12(-0.33%) |
Mar 22, 2010 | 35.14 | 35.50 | 35.02 | 35.31 | 3,114,604 | -0.00(-0.01%) |
Mar 19, 2010 | 35.69 | 35.69 | 35.08 | 35.31 | 7,000,500 | +0.08(+0.24%) |
Mar 18, 2010 | 35.87 | 35.87 | 35.13 | 35.23 | 4,609,945 | -0.58(-1.62%) |
Mar 17, 2010 | 35.69 | 35.98 | 35.64 | 35.81 | 3,146,878 | +0.19(+0.53%) |
Mar 16, 2010 | 35.66 | 35.81 | 35.35 | 35.62 | 3,797,634 | +0.02(+0.06%) |
Mar 15, 2010 | 35.31 | 35.64 | 35.08 | 35.60 | 4,365,971 | -0.03(-0.09%) |
Mar 12, 2010 | 35.80 | 36.03 | 35.50 | 35.63 | 4,476,577 | +0.13(+0.36%) |
Mar 11, 2010 | 34.78 | 35.50 | 34.66 | 35.50 | 5,014,194 | +0.61(+1.75%) |
Mar 10, 2010 | 34.85 | 35.03 | 34.58 | 34.89 | 5,934,949 | -0.03(-0.08%) |
Mar 09, 2010 | 35.21 | 35.24 | 34.70 | 34.92 | 10,341,993 | -0.57(-1.59%) |
Mar 08, 2010 | 35.15 | 35.58 | 34.63 | 35.48 | 8,832,479 | +0.47(+1.34%) |
Mar 05, 2010 | 35.00 | 35.21 | 34.81 | 35.01 | 3,747,724 | +0.29(+0.85%) |
Mar 04, 2010 | 34.63 | 34.91 | 34.11 | 34.72 | 5,354,430 | +0.19(+0.54%) |
Mar 03, 2010 | 34.98 | 35.12 | 34.13 | 34.53 | 6,455,331 | -0.41(-1.16%) |
Mar 02, 2010 | 34.06 | 35.30 | 33.88 | 34.94 | 7,807,571 | +0.95(+2.80%) |