Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.85 | 31.37 | 30.65 | 30.85 | 3,229,823 | +0.00(+0.00%) |
May 27, 2010 | 30.00 | 30.90 | 29.94 | 30.85 | 2,902,220 | +1.59(+5.43%) |
May 26, 2010 | 29.67 | 30.15 | 29.15 | 29.26 | 400 | -0.16(-0.54%) |
May 25, 2010 | 28.50 | 29.42 | 28.28 | 29.42 | 3,876,410 | -0.07(-0.24%) |
May 24, 2010 | 30.21 | 30.23 | 29.42 | 29.49 | 2,081,336 | -0.62(-2.06%) |
May 21, 2010 | 28.86 | 30.29 | 28.59 | 30.11 | 3,751,294 | +0.66(+2.24%) |
May 20, 2010 | 29.61 | 30.11 | 29.41 | 29.45 | 300 | -1.60(-5.15%) |
May 19, 2010 | 30.82 | 31.42 | 30.23 | 31.05 | 3,486,229 | -0.13(-0.42%) |
May 18, 2010 | 31.97 | 32.39 | 31.05 | 31.18 | 300 | -0.26(-0.83%) |
May 17, 2010 | 32.23 | 32.34 | 30.75 | 31.44 | 3,217,354 | -0.58(-1.81%) |
May 14, 2010 | 32.02 | 32.22 | 31.22 | 32.02 | 4,037,265 | -0.68(-2.08%) |
May 13, 2010 | 32.54 | 33.04 | 32.26 | 32.70 | 3,067,178 | +0.24(+0.74%) |
May 12, 2010 | 31.81 | 32.57 | 31.81 | 32.46 | 3,504,990 | +0.77(+2.43%) |
May 11, 2010 | 32.10 | 32.34 | 31.58 | 31.69 | 3,824,284 | +0.26(+0.83%) |
May 10, 2010 | 31.17 | 31.43 | 31.02 | 31.43 | 4,098,641 | +1.15(+3.80%) |
May 07, 2010 | 29.56 | 30.72 | 29.34 | 30.28 | 6,723,607 | -0.03(-0.10%) |
May 06, 2010 | 31.13 | 31.44 | 28.50 | 30.31 | 100 | -1.14(-3.62%) |
May 05, 2010 | 31.59 | 32.24 | 31.33 | 31.45 | 4,236,050 | -1.09(-3.35%) |
May 04, 2010 | 32.82 | 32.83 | 32.04 | 32.54 | 5,310,809 | -0.63(-1.90%) |
May 03, 2010 | 33.38 | 33.57 | 32.88 | 33.17 | 3,246,017 | +0.10(+0.30%) |
Apr 30, 2010 | 32.96 | 33.63 | 32.47 | 33.07 | 4,964,548 | +0.30(+0.91%) |
Apr 29, 2010 | 32.76 | 33.16 | 32.48 | 32.77 | 4,423,497 | +0.38(+1.18%) |
Apr 28, 2010 | 32.45 | 32.59 | 31.86 | 32.39 | 3,002,532 | +0.24(+0.75%) |
Apr 27, 2010 | 32.77 | 33.49 | 32.08 | 32.15 | 5,474,812 | -0.85(-2.58%) |
Apr 26, 2010 | 32.70 | 33.21 | 32.47 | 33.00 | 4,171,311 | +0.33(+1.01%) |
Apr 23, 2010 | 31.82 | 32.79 | 31.80 | 32.67 | 3,713,932 | +0.85(+2.67%) |
Apr 22, 2010 | 31.45 | 31.91 | 30.96 | 31.82 | 3,390,671 | +0.13(+0.41%) |
Apr 21, 2010 | 32.53 | 32.70 | 31.34 | 31.69 | 5,867,053 | -0.06(-0.19%) |
Apr 20, 2010 | 31.31 | 31.97 | 31.30 | 31.75 | 152,835 | +0.75(+2.42%) |
Apr 19, 2010 | 30.71 | 31.18 | 30.48 | 31.00 | 2,934,254 | -0.14(-0.45%) |
Apr 16, 2010 | 31.51 | 31.67 | 30.79 | 31.14 | 3,573,375 | -0.68(-2.14%) |
Apr 15, 2010 | 31.78 | 31.97 | 31.61 | 31.82 | 2,855,318 | +0.00(+0.00%) |
Apr 14, 2010 | 32.45 | 32.45 | 31.61 | 31.82 | 4,481,288 | -0.42(-1.30%) |
Apr 13, 2010 | 32.00 | 32.39 | 31.45 | 32.24 | 2,353,076 | +0.18(+0.56%) |
Apr 12, 2010 | 32.13 | 32.46 | 31.92 | 32.06 | 2,512,530 | -0.11(-0.34%) |
Apr 09, 2010 | 32.28 | 32.56 | 32.09 | 32.17 | 2,237,716 | +0.06(+0.19%) |
Apr 08, 2010 | 31.85 | 32.22 | 31.38 | 32.11 | 4,058,173 | -0.05(-0.16%) |
Apr 07, 2010 | 32.87 | 32.90 | 31.96 | 32.16 | 4,019,316 | -0.65(-1.98%) |
Apr 06, 2010 | 32.90 | 33.24 | 32.77 | 32.81 | 4,005,109 | -0.05(-0.15%) |
Apr 05, 2010 | 32.04 | 33.01 | 31.90 | 32.86 | 4,001,954 | +1.09(+3.43%) |
Apr 01, 2010 | 31.27 | 31.77 | 31.77 | 31.77 | 4,192,500 | +0.74(+2.38%) |
Mar 31, 2010 | 31.04 | 31.25 | 30.82 | 31.03 | 3,420,953 | +0.37(+1.21%) |
Mar 30, 2010 | 30.52 | 30.72 | 30.27 | 30.66 | 3,270,936 | +0.32(+1.05%) |
Mar 29, 2010 | 30.00 | 30.43 | 29.79 | 30.34 | 3,267,745 | +0.87(+2.95%) |
Mar 26, 2010 | 29.89 | 30.06 | 29.31 | 29.47 | 4,439,717 | -0.36(-1.21%) |
Mar 25, 2010 | 30.50 | 30.64 | 29.83 | 29.83 | 4,646,184 | -0.27(-0.90%) |
Mar 24, 2010 | 30.59 | 30.61 | 30.08 | 30.10 | 4,421,017 | -0.87(-2.81%) |
Mar 23, 2010 | 30.52 | 31.03 | 30.13 | 30.97 | 4,936,720 | +0.52(+1.71%) |
Mar 22, 2010 | 30.49 | 30.58 | 29.84 | 30.45 | 4,760,415 | -0.39(-1.26%) |
Mar 19, 2010 | 31.65 | 31.93 | 30.65 | 30.84 | 5,032,278 | -0.85(-2.68%) |
Mar 18, 2010 | 32.42 | 32.62 | 31.63 | 31.69 | 4,410,530 | -0.66(-2.04%) |
Mar 17, 2010 | 33.10 | 33.21 | 32.20 | 32.35 | 5,837,449 | -0.76(-2.30%) |
Mar 16, 2010 | 33.58 | 33.58 | 32.92 | 33.11 | 3,490,801 | -0.14(-0.42%) |
Mar 15, 2010 | 32.98 | 33.25 | 32.93 | 33.25 | 3,317,861 | -0.24(-0.72%) |
Mar 12, 2010 | 34.20 | 34.29 | 33.24 | 33.49 | 4,345,813 | -0.37(-1.09%) |
Mar 11, 2010 | 33.98 | 34.08 | 33.65 | 33.86 | 2,341,398 | -0.38(-1.11%) |
Mar 10, 2010 | 34.17 | 34.52 | 34.02 | 34.24 | 2,560,907 | +0.19(+0.56%) |
Mar 09, 2010 | 33.90 | 34.40 | 33.90 | 34.05 | 2,895,912 | -0.13(-0.38%) |
Mar 08, 2010 | 34.26 | 34.60 | 34.11 | 34.18 | 1,993,997 | -0.07(-0.20%) |
Mar 05, 2010 | 34.11 | 34.50 | 34.11 | 34.25 | 4,158,465 | +0.42(+1.24%) |
Mar 04, 2010 | 34.06 | 34.44 | 33.64 | 33.83 | 3,060,343 | -0.23(-0.68%) |
Mar 03, 2010 | 34.55 | 34.75 | 33.93 | 34.06 | 3,816,758 | -0.35(-1.01%) |
Mar 02, 2010 | 34.18 | 34.75 | 34.13 | 34.41 | 3,339,354 | +0.52(+1.53%) |