Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.15 | 32.16 | 31.51 | 32.15 | 1,054,215 | +0.11(+0.34%) |
May 27, 2010 | 31.82 | 32.25 | 31.79 | 32.04 | 1,434,291 | +0.05(+0.16%) |
May 26, 2010 | 32.01 | 32.30 | 31.93 | 31.99 | 2,902,652 | +0.63(+2.01%) |
May 25, 2010 | 31.24 | 31.45 | 31.08 | 31.36 | 400 | +0.30(+0.97%) |
May 24, 2010 | 30.83 | 31.26 | 30.67 | 31.06 | 2,422,781 | +0.85(+2.81%) |
May 21, 2010 | 30.11 | 30.76 | 29.84 | 30.21 | 3,897,030 | -0.33(-1.08%) |
May 20, 2010 | 30.68 | 31.13 | 30.20 | 30.54 | 150 | -0.46(-1.48%) |
May 19, 2010 | 31.80 | 31.91 | 30.69 | 31.00 | 4,563,609 | -1.45(-4.47%) |
May 18, 2010 | 32.12 | 32.90 | 31.95 | 32.45 | 1,200 | +0.03(+0.09%) |
May 17, 2010 | 33.05 | 33.33 | 32.36 | 32.42 | 3,544,168 | -0.53(-1.61%) |
May 14, 2010 | 32.95 | 33.80 | 32.30 | 32.95 | 3,609,321 | -0.09(-0.27%) |
May 13, 2010 | 33.42 | 33.63 | 32.80 | 33.04 | 3,603,448 | -0.41(-1.21%) |
May 12, 2010 | 33.41 | 33.91 | 33.13 | 33.45 | 3,586,053 | +0.38(+1.16%) |
May 11, 2010 | 32.35 | 33.18 | 32.29 | 33.06 | 10,370 | +1.61(+5.12%) |
May 10, 2010 | 31.48 | 31.63 | 31.39 | 31.45 | 2,125,932 | -0.37(-1.16%) |
May 07, 2010 | 31.44 | 32.15 | 31.04 | 31.82 | 3,035,501 | +0.47(+1.50%) |
May 06, 2010 | 30.43 | 31.96 | 30.41 | 31.35 | 4,828 | +2.07(+7.07%) |
May 05, 2010 | 29.68 | 30.21 | 29.28 | 29.28 | 1,538,244 | -0.71(-2.37%) |
May 04, 2010 | 30.81 | 30.83 | 29.65 | 29.99 | 1,500 | -0.46(-1.51%) |
May 03, 2010 | 30.56 | 30.76 | 30.37 | 30.45 | 949,457 | +0.16(+0.53%) |
Apr 30, 2010 | 30.22 | 30.44 | 30.20 | 30.29 | 875,140 | +0.56(+1.88%) |
Apr 29, 2010 | 29.55 | 29.86 | 29.53 | 29.73 | 789,159 | -0.04(-0.13%) |
Apr 28, 2010 | 29.63 | 30.11 | 29.42 | 29.77 | 2,158,026 | -0.16(-0.53%) |
Apr 27, 2010 | 28.80 | 30.01 | 28.78 | 29.93 | 1,450 | +0.93(+3.21%) |
Apr 26, 2010 | 29.04 | 29.22 | 28.93 | 29.00 | 971,710 | -0.20(-0.68%) |
Apr 23, 2010 | 28.24 | 29.25 | 28.15 | 29.20 | 997,929 | +0.68(+2.38%) |
Apr 22, 2010 | 28.50 | 28.59 | 27.98 | 28.52 | 478,544 | -0.25(-0.87%) |
Apr 21, 2010 | 28.53 | 28.90 | 28.36 | 28.77 | 2,000 | +0.43(+1.52%) |
Apr 20, 2010 | 28.45 | 28.70 | 28.28 | 28.34 | 325,191 | +0.19(+0.67%) |
Apr 19, 2010 | 28.02 | 28.28 | 27.93 | 28.15 | 445,348 | -0.05(-0.18%) |
Apr 16, 2010 | 28.83 | 29.12 | 27.89 | 28.20 | 2,010,780 | -1.22(-4.15%) |
Apr 15, 2010 | 29.04 | 29.47 | 29.04 | 29.42 | 553,945 | +0.31(+1.06%) |
Apr 14, 2010 | 29.24 | 29.43 | 28.98 | 29.11 | 823,400 | +0.18(+0.62%) |
Apr 13, 2010 | 29.15 | 29.17 | 28.64 | 28.93 | 793,640 | -0.19(-0.65%) |
Apr 12, 2010 | 29.41 | 29.66 | 29.09 | 29.12 | 904,538 | -0.29(-0.99%) |
Apr 09, 2010 | 29.16 | 29.64 | 28.97 | 29.41 | 928,216 | +0.49(+1.69%) |
Apr 08, 2010 | 28.87 | 29.10 | 28.78 | 28.92 | 609,954 | +0.10(+0.35%) |
Apr 07, 2010 | 28.51 | 29.07 | 28.49 | 28.82 | 1,316,081 | +0.70(+2.49%) |
Apr 06, 2010 | 28.03 | 28.36 | 28.03 | 28.12 | 758,494 | +0.11(+0.39%) |
Apr 05, 2010 | 27.91 | 28.11 | 27.76 | 28.01 | 715,691 | +0.26(+0.94%) |
Apr 01, 2010 | 27.61 | 27.75 | 27.75 | 27.75 | 721,300 | +0.65(+2.40%) |
Mar 31, 2010 | 27.31 | 27.37 | 27.05 | 27.10 | 771,192 | +0.50(+1.88%) |
Mar 30, 2010 | 26.89 | 26.96 | 26.56 | 26.60 | 596,782 | -0.39(-1.44%) |
Mar 29, 2010 | 27.06 | 27.21 | 26.82 | 26.99 | 717,410 | +0.08(+0.30%) |
Mar 26, 2010 | 26.20 | 26.98 | 26.05 | 26.91 | 1,298,056 | +0.88(+3.38%) |
Mar 25, 2010 | 26.12 | 26.26 | 25.89 | 26.03 | 923,660 | +0.23(+0.89%) |
Mar 24, 2010 | 26.14 | 26.16 | 25.75 | 25.80 | 1,314,485 | -0.98(-3.66%) |
Mar 23, 2010 | 26.38 | 26.88 | 26.31 | 26.78 | 802,050 | +0.26(+0.98%) |
Mar 22, 2010 | 26.30 | 26.63 | 26.14 | 26.52 | 1,321,428 | -0.27(-1.01%) |
Mar 19, 2010 | 27.75 | 27.78 | 26.56 | 26.79 | 1,276,596 | -1.03(-3.70%) |
Mar 18, 2010 | 27.69 | 27.93 | 27.39 | 27.82 | 647,601 | +0.41(+1.49%) |
Mar 17, 2010 | 27.74 | 27.87 | 27.41 | 27.41 | 805,432 | -0.44(-1.58%) |
Mar 16, 2010 | 27.66 | 27.91 | 27.51 | 27.85 | 752,420 | +1.05(+3.92%) |
Mar 15, 2010 | 26.78 | 26.86 | 26.78 | 26.80 | 496,208 | +0.19(+0.71%) |
Mar 12, 2010 | 26.94 | 27.02 | 26.39 | 26.61 | 692,361 | -0.35(-1.30%) |
Mar 11, 2010 | 26.77 | 26.96 | 26.57 | 26.96 | 426,507 | +0.11(+0.41%) |
Mar 10, 2010 | 27.63 | 27.86 | 26.68 | 26.85 | 1,282,515 | -0.67(-2.43%) |
Mar 09, 2010 | 27.22 | 27.73 | 27.19 | 27.52 | 568,966 | -0.08(-0.29%) |
Mar 08, 2010 | 28.26 | 28.30 | 27.43 | 27.60 | 917,216 | -0.48(-1.71%) |
Mar 05, 2010 | 28.23 | 28.53 | 28.07 | 28.08 | 704,423 | +0.01(+0.04%) |
Mar 04, 2010 | 28.30 | 28.33 | 27.78 | 28.07 | 891,964 | -0.39(-1.37%) |
Mar 03, 2010 | 28.40 | 28.75 | 28.25 | 28.46 | 781,185 | +0.29(+1.03%) |
Mar 02, 2010 | 27.58 | 28.38 | 27.58 | 28.17 | 1,290,427 | +0.79(+2.89%) |