Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.50 | 29.80 | 29.16 | 29.50 | 1,203,429 | -0.16(-0.53%) |
May 27, 2010 | 29.59 | 29.86 | 29.20 | 29.66 | 1,266,681 | +0.83(+2.89%) |
May 26, 2010 | 28.87 | 29.54 | 28.32 | 28.83 | 5,644,340 | +0.17(+0.59%) |
May 25, 2010 | 28.34 | 28.72 | 25.29 | 28.66 | 3,882,718 | -0.39(-1.35%) |
May 24, 2010 | 29.14 | 29.51 | 28.69 | 29.05 | 3,134,755 | -0.11(-0.39%) |
May 21, 2010 | 28.36 | 29.60 | 27.98 | 29.16 | 4,252,152 | +0.26(+0.91%) |
May 20, 2010 | 29.90 | 29.90 | 28.65 | 28.90 | 3,457,012 | -1.41(-4.65%) |
May 19, 2010 | 30.21 | 30.56 | 29.25 | 30.31 | 2,701,488 | -0.24(-0.78%) |
May 18, 2010 | 31.27 | 31.62 | 30.31 | 30.55 | 2,992,900 | -0.21(-0.68%) |
May 17, 2010 | 32.01 | 32.47 | 30.54 | 30.76 | 2,573,622 | -1.29(-4.01%) |
May 14, 2010 | 32.04 | 32.79 | 31.79 | 32.04 | 669,768 | -0.78(-2.39%) |
May 13, 2010 | 33.31 | 33.96 | 32.74 | 32.83 | 1,589,667 | -0.22(-0.66%) |
May 12, 2010 | 32.58 | 33.28 | 32.41 | 33.05 | 1,455,626 | +0.73(+2.27%) |
May 11, 2010 | 33.22 | 33.31 | 32.15 | 32.31 | 1,564,415 | -0.60(-1.81%) |
May 10, 2010 | 33.16 | 33.25 | 32.55 | 32.91 | 2,735,531 | +1.30(+4.12%) |
May 07, 2010 | 32.43 | 32.72 | 30.94 | 31.61 | 3,444,270 | -0.68(-2.12%) |
May 06, 2010 | 33.61 | 34.00 | 0.0000 | 32.29 | 6,071,030 | -0.82(-2.47%) |
May 05, 2010 | 33.41 | 33.70 | 32.78 | 33.11 | 3,159,636 | -1.14(-3.33%) |
May 04, 2010 | 34.96 | 35.10 | 34.12 | 34.25 | 1,419,259 | -1.42(-3.98%) |
May 03, 2010 | 35.47 | 35.95 | 35.15 | 35.67 | 1,097,521 | +0.28(+0.79%) |
Apr 30, 2010 | 35.74 | 36.30 | 35.30 | 35.39 | 1,631,523 | -0.15(-0.43%) |
Apr 29, 2010 | 34.67 | 35.85 | 34.64 | 35.54 | 1,501,754 | +0.68(+1.95%) |
Apr 28, 2010 | 35.12 | 35.36 | 34.69 | 34.86 | 1,253,244 | +0.00(+0.01%) |
Apr 27, 2010 | 36.47 | 36.53 | 34.67 | 34.86 | 1,966,355 | -1.65(-4.53%) |
Apr 26, 2010 | 36.36 | 37.02 | 36.36 | 36.51 | 455,773 | -0.07(-0.18%) |
Apr 23, 2010 | 36.21 | 36.60 | 36.21 | 36.58 | 1,440,771 | +0.50(+1.39%) |
Apr 22, 2010 | 35.97 | 36.29 | 35.82 | 36.08 | 816,397 | -0.13(-0.35%) |
Apr 21, 2010 | 36.56 | 37.04 | 36.08 | 36.20 | 1,126,882 | -0.13(-0.36%) |
Apr 20, 2010 | 36.19 | 36.74 | 36.19 | 36.33 | 925,500 | +0.58(+1.63%) |
Apr 19, 2010 | 35.86 | 36.14 | 35.27 | 35.75 | 1,639,310 | -0.44(-1.23%) |
Apr 16, 2010 | 36.29 | 36.74 | 35.76 | 36.19 | 914,758 | -0.33(-0.91%) |
Apr 15, 2010 | 35.74 | 36.64 | 35.74 | 36.52 | 2,322,494 | +0.59(+1.65%) |
Apr 14, 2010 | 35.40 | 36.22 | 35.21 | 35.93 | 1,084,517 | +0.71(+2.01%) |
Apr 13, 2010 | 35.26 | 35.40 | 34.94 | 35.23 | 362,499 | +0.04(+0.11%) |
Apr 12, 2010 | 35.21 | 35.35 | 34.95 | 35.19 | 951,712 | +0.00(+0.00%) |
Apr 09, 2010 | 35.22 | 35.57 | 34.90 | 35.19 | 462,432 | -0.04(-0.12%) |
Apr 08, 2010 | 35.17 | 35.31 | 34.91 | 35.23 | 504,473 | -0.08(-0.23%) |
Apr 07, 2010 | 35.60 | 35.60 | 34.90 | 35.31 | 1,323,722 | -0.18(-0.50%) |
Apr 06, 2010 | 35.09 | 35.68 | 34.57 | 35.49 | 1,344,302 | +0.64(+1.84%) |
Apr 05, 2010 | 34.99 | 35.62 | 34.69 | 34.85 | 1,224,677 | -0.23(-0.66%) |
Apr 01, 2010 | 34.74 | 35.08 | 35.08 | 35.08 | 2,534,216 | +0.49(+1.41%) |
Mar 31, 2010 | 34.92 | 34.92 | 34.30 | 34.59 | 1,470,616 | -0.41(-1.18%) |
Mar 30, 2010 | 35.31 | 35.31 | 34.19 | 35.01 | 2,048,607 | -0.39(-1.11%) |
Mar 29, 2010 | 35.60 | 35.88 | 35.25 | 35.40 | 542,126 | -0.28(-0.79%) |
Mar 26, 2010 | 34.99 | 35.76 | 34.29 | 35.68 | 2,071,052 | +0.74(+2.12%) |
Mar 25, 2010 | 34.83 | 35.19 | 34.66 | 34.94 | 1,840,190 | +0.20(+0.56%) |
Mar 24, 2010 | 34.82 | 35.23 | 34.54 | 34.75 | 2,144,796 | -0.13(-0.38%) |
Mar 23, 2010 | 34.66 | 35.27 | 34.48 | 34.88 | 3,817,684 | +0.37(+1.07%) |
Mar 22, 2010 | 33.61 | 34.72 | 33.61 | 34.51 | 1,748,792 | +0.61(+1.81%) |
Mar 19, 2010 | 33.15 | 34.07 | 33.15 | 33.89 | 2,891,614 | +0.78(+2.36%) |
Mar 18, 2010 | 33.14 | 33.48 | 32.61 | 33.11 | 1,309,135 | +0.06(+0.18%) |
Mar 17, 2010 | 32.26 | 33.22 | 32.15 | 33.05 | 2,106,427 | +0.79(+2.45%) |
Mar 16, 2010 | 32.33 | 32.52 | 32.15 | 32.26 | 1,218,041 | -0.05(-0.16%) |
Mar 15, 2010 | 32.09 | 32.32 | 32.08 | 32.31 | 873,884 | -0.08(-0.24%) |
Mar 12, 2010 | 32.15 | 32.51 | 32.15 | 32.39 | 554,781 | +0.24(+0.76%) |
Mar 11, 2010 | 32.02 | 32.33 | 31.91 | 32.15 | 751,500 | -0.04(-0.12%) |
Mar 10, 2010 | 32.29 | 32.68 | 32.09 | 32.19 | 1,166,732 | -0.01(-0.03%) |
Mar 09, 2010 | 32.35 | 32.48 | 31.92 | 32.20 | 640,077 | -0.15(-0.47%) |
Mar 08, 2010 | 32.02 | 32.52 | 32.02 | 32.35 | 1,101,501 | +0.20(+0.61%) |
Mar 05, 2010 | 31.53 | 32.26 | 31.28 | 32.15 | 908,120 | +0.66(+2.10%) |
Mar 04, 2010 | 31.88 | 32.06 | 31.38 | 31.49 | 336,767 | -0.25(-0.80%) |
Mar 03, 2010 | 31.46 | 32.10 | 31.44 | 31.74 | 1,442,239 | +0.28(+0.90%) |
Mar 02, 2010 | 31.12 | 31.82 | 31.04 | 31.46 | 1,965,001 | +0.40(+1.29%) |