Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.86 | 32.66 | 31.78 | 31.86 | 2,609,270 | -0.61(-1.88%) |
May 27, 2010 | 31.34 | 32.52 | 31.09 | 32.47 | 4,442,661 | +1.74(+5.66%) |
May 26, 2010 | 31.26 | 31.65 | 30.59 | 30.73 | 100 | -0.10(-0.32%) |
May 25, 2010 | 29.79 | 30.93 | 29.44 | 30.83 | 4,836,251 | +0.29(+0.95%) |
May 24, 2010 | 31.20 | 31.42 | 30.47 | 30.54 | 3,294,881 | -0.50(-1.61%) |
May 21, 2010 | 29.03 | 31.12 | 29.03 | 31.04 | 5,590,273 | +1.03(+3.43%) |
May 20, 2010 | 30.35 | 31.04 | 29.97 | 30.01 | 7,758 | -1.63(-5.15%) |
May 19, 2010 | 31.68 | 32.29 | 30.94 | 31.64 | 3,711,585 | -0.21(-0.66%) |
May 18, 2010 | 33.02 | 33.16 | 31.74 | 31.85 | 6,776 | -0.78(-2.39%) |
May 17, 2010 | 32.79 | 33.22 | 31.70 | 32.63 | 3,087,535 | +0.04(+0.12%) |
May 14, 2010 | 32.59 | 33.32 | 32.20 | 32.59 | 4,097,017 | -0.88(-2.63%) |
May 13, 2010 | 33.81 | 34.06 | 33.44 | 33.47 | 2,933,578 | -0.22(-0.65%) |
May 12, 2010 | 33.75 | 34.12 | 33.53 | 33.69 | 3,458,564 | -0.07(-0.21%) |
May 11, 2010 | 34.07 | 34.21 | 33.61 | 33.76 | 20,104 | +0.04(+0.12%) |
May 10, 2010 | 32.97 | 33.78 | 32.89 | 33.72 | 6,058,394 | +2.70(+8.70%) |
May 07, 2010 | 30.73 | 31.59 | 29.96 | 31.02 | 6,838,464 | -0.26(-0.83%) |
May 06, 2010 | 31.62 | 31.89 | 28.53 | 31.28 | 7,471,124 | -0.33(-1.04%) |
May 05, 2010 | 31.61 | 32.39 | 31.48 | 31.61 | 2,924,478 | -0.60(-1.86%) |
May 04, 2010 | 32.75 | 32.89 | 31.82 | 32.21 | 6,222 | -0.99(-2.98%) |
May 03, 2010 | 32.38 | 33.38 | 32.25 | 33.20 | 3,043,834 | +1.08(+3.36%) |
Apr 30, 2010 | 32.77 | 33.24 | 32.07 | 32.12 | 3,621,833 | -0.77(-2.34%) |
Apr 29, 2010 | 32.06 | 32.98 | 31.96 | 32.89 | 2,920,598 | +0.74(+2.30%) |
Apr 28, 2010 | 32.49 | 32.65 | 32.11 | 32.15 | 3,161,674 | -0.02(-0.06%) |
Apr 27, 2010 | 32.85 | 33.51 | 32.05 | 32.17 | 4,453,446 | -1.49(-4.43%) |
Apr 26, 2010 | 32.92 | 34.00 | 32.92 | 33.66 | 3,853,617 | +0.57(+1.72%) |
Apr 23, 2010 | 32.86 | 33.15 | 32.49 | 33.09 | 2,250,979 | +0.31(+0.95%) |
Apr 22, 2010 | 31.93 | 32.93 | 31.74 | 32.78 | 3,134,179 | +0.56(+1.74%) |
Apr 21, 2010 | 31.94 | 32.45 | 31.72 | 32.22 | 12,748 | +0.33(+1.03%) |
Apr 20, 2010 | 31.69 | 31.90 | 31.14 | 31.89 | 3,470,954 | +0.44(+1.40%) |
Apr 19, 2010 | 30.99 | 31.63 | 30.75 | 31.45 | 4,180,731 | +0.28(+0.90%) |
Apr 16, 2010 | 31.59 | 32.03 | 31.17 | 31.17 | 7,032,278 | -0.50(-1.58%) |
Apr 15, 2010 | 32.53 | 32.59 | 31.62 | 31.67 | 3,495,451 | -0.93(-2.85%) |
Apr 14, 2010 | 33.16 | 33.26 | 32.53 | 32.60 | 3,607,981 | -0.48(-1.45%) |
Apr 13, 2010 | 32.97 | 33.30 | 32.72 | 33.08 | 3,408,984 | +0.18(+0.55%) |
Apr 12, 2010 | 33.38 | 33.44 | 32.81 | 32.90 | 2,411,535 | -0.36(-1.08%) |
Apr 09, 2010 | 32.89 | 33.26 | 32.80 | 33.26 | 2,921,838 | +0.50(+1.53%) |
Apr 08, 2010 | 32.48 | 32.86 | 32.37 | 32.76 | 3,728,381 | +0.15(+0.46%) |
Apr 07, 2010 | 33.60 | 33.60 | 32.49 | 32.61 | 3,465,460 | -1.00(-2.98%) |
Apr 06, 2010 | 33.16 | 33.85 | 33.00 | 33.61 | 3,246,962 | +0.50(+1.51%) |
Apr 05, 2010 | 33.05 | 33.33 | 32.96 | 33.11 | 3,196,085 | +0.15(+0.46%) |
Apr 01, 2010 | 33.32 | 32.96 | 32.96 | 32.96 | 3,460,200 | -0.04(-0.12%) |
Mar 31, 2010 | 33.00 | 33.31 | 32.86 | 33.00 | 3,412,354 | -0.14(-0.42%) |
Mar 30, 2010 | 33.16 | 33.40 | 33.03 | 33.14 | 3,440,516 | +0.01(+0.03%) |
Mar 29, 2010 | 33.53 | 33.65 | 32.95 | 33.13 | 3,097,397 | -0.24(-0.72%) |
Mar 26, 2010 | 33.72 | 34.01 | 33.22 | 33.37 | 3,779,348 | -0.20(-0.60%) |
Mar 25, 2010 | 34.13 | 34.37 | 33.57 | 33.57 | 4,377,462 | -0.31(-0.91%) |
Mar 24, 2010 | 33.77 | 34.23 | 33.66 | 33.88 | 5,243,990 | +0.05(+0.15%) |
Mar 23, 2010 | 33.60 | 34.10 | 33.39 | 33.83 | 5,120,028 | -0.15(-0.44%) |
Mar 22, 2010 | 32.93 | 34.10 | 32.85 | 33.98 | 4,203,053 | +0.87(+2.63%) |
Mar 19, 2010 | 33.56 | 33.76 | 33.07 | 33.11 | 5,159,349 | -0.39(-1.16%) |
Mar 18, 2010 | 33.38 | 33.77 | 33.23 | 33.50 | 3,655,740 | -0.30(-0.89%) |
Mar 17, 2010 | 33.21 | 33.89 | 33.04 | 33.80 | 5,019,133 | +0.79(+2.39%) |
Mar 16, 2010 | 32.18 | 33.12 | 32.09 | 33.01 | 4,013,422 | +0.88(+2.74%) |
Mar 15, 2010 | 32.00 | 32.25 | 31.99 | 32.13 | 4,138,754 | +0.00(+0.00%) |
Mar 12, 2010 | 31.72 | 32.17 | 31.65 | 32.13 | 3,328,117 | +0.46(+1.45%) |
Mar 11, 2010 | 30.94 | 31.71 | 30.80 | 31.67 | 3,628,823 | +0.57(+1.83%) |
Mar 10, 2010 | 30.66 | 31.18 | 30.42 | 31.10 | 2,985,350 | +0.53(+1.73%) |
Mar 09, 2010 | 30.34 | 30.80 | 30.30 | 30.57 | 2,667,642 | +0.03(+0.10%) |
Mar 08, 2010 | 30.37 | 30.81 | 30.25 | 30.54 | 2,538,773 | +0.14(+0.46%) |
Mar 05, 2010 | 29.80 | 30.44 | 29.53 | 30.40 | 3,417,301 | +0.81(+2.74%) |
Mar 04, 2010 | 29.24 | 29.66 | 29.21 | 29.59 | 2,505,360 | +0.35(+1.20%) |
Mar 03, 2010 | 29.27 | 29.38 | 29.00 | 29.24 | 2,530,883 | -0.01(-0.03%) |
Mar 02, 2010 | 29.16 | 29.38 | 29.04 | 29.25 | 4,889,256 | +0.21(+0.72%) |