Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.36 | 31.22 | 30.30 | 30.36 | 1,905,903 | -0.37(-1.21%) |
May 27, 2010 | 30.81 | 31.13 | 30.09 | 30.73 | 2,646,937 | +0.53(+1.75%) |
May 26, 2010 | 30.09 | 30.88 | 29.85 | 30.20 | 15,935,301 | +0.60(+2.04%) |
May 25, 2010 | 28.72 | 29.81 | 27.16 | 29.60 | 5,472,471 | -0.22(-0.75%) |
May 24, 2010 | 29.09 | 30.56 | 29.09 | 29.82 | 4,032,848 | +0.57(+1.95%) |
May 21, 2010 | 28.64 | 29.81 | 28.27 | 29.25 | 4,815,477 | +0.47(+1.63%) |
May 20, 2010 | 29.64 | 29.83 | 28.22 | 28.78 | 6,321 | -1.48(-4.88%) |
May 19, 2010 | 30.38 | 30.64 | 29.68 | 30.26 | 3,549,488 | -0.40(-1.32%) |
May 18, 2010 | 31.30 | 31.68 | 30.03 | 30.66 | 3,926,719 | +0.12(+0.41%) |
May 17, 2010 | 31.64 | 31.87 | 29.71 | 30.54 | 3,936,611 | -1.11(-3.49%) |
May 14, 2010 | 31.65 | 32.41 | 30.95 | 31.65 | 2,566,049 | -0.86(-2.64%) |
May 13, 2010 | 32.31 | 32.99 | 32.31 | 32.50 | 2,769,680 | +0.46(+1.43%) |
May 12, 2010 | 32.18 | 32.85 | 31.65 | 32.05 | 4,562,661 | +0.21(+0.66%) |
May 11, 2010 | 31.73 | 31.93 | 31.63 | 31.84 | 2,239,344 | +0.01(+0.03%) |
May 10, 2010 | 31.51 | 31.88 | 30.73 | 31.83 | 3,910,598 | +2.37(+8.04%) |
May 07, 2010 | 30.14 | 30.14 | 27.53 | 29.46 | 7,078,433 | -0.12(-0.39%) |
May 06, 2010 | 29.59 | 31.65 | 24.76 | 29.57 | 484 | -1.81(-5.76%) |
May 05, 2010 | 32.47 | 32.97 | 30.97 | 31.38 | 4,743,601 | -1.77(-5.35%) |
May 04, 2010 | 33.16 | 34.01 | 33.06 | 33.16 | 2,130,335 | -1.30(-3.76%) |
May 03, 2010 | 33.97 | 34.62 | 33.65 | 34.45 | 1,699,221 | +0.95(+2.83%) |
Apr 30, 2010 | 33.51 | 34.05 | 33.31 | 33.50 | 1,762,252 | -0.14(-0.42%) |
Apr 29, 2010 | 33.94 | 33.96 | 33.02 | 33.64 | 1,995,054 | -0.01(-0.02%) |
Apr 28, 2010 | 33.11 | 33.82 | 33.06 | 33.65 | 2,212,042 | +0.66(+2.00%) |
Apr 27, 2010 | 33.91 | 35.43 | 32.33 | 32.99 | 7,079,380 | -0.59(-1.77%) |
Apr 26, 2010 | 32.72 | 33.67 | 32.67 | 33.58 | 4,605,483 | +0.75(+2.29%) |
Apr 23, 2010 | 32.63 | 32.89 | 32.47 | 32.83 | 2,461,390 | -0.01(-0.03%) |
Apr 22, 2010 | 32.37 | 32.92 | 31.69 | 32.84 | 1,970,394 | +0.58(+1.79%) |
Apr 21, 2010 | 31.98 | 32.39 | 31.69 | 32.26 | 6,725 | +0.28(+0.88%) |
Apr 20, 2010 | 32.30 | 32.67 | 31.84 | 31.98 | 1,538,382 | -0.16(-0.49%) |
Apr 19, 2010 | 32.09 | 32.55 | 31.47 | 32.14 | 2,490,813 | -0.20(-0.61%) |
Apr 16, 2010 | 32.94 | 32.94 | 32.09 | 32.34 | 2,997,905 | -0.63(-1.90%) |
Apr 15, 2010 | 32.98 | 33.43 | 32.80 | 32.97 | 3,223,869 | +0.12(+0.38%) |
Apr 14, 2010 | 32.77 | 33.04 | 32.57 | 32.84 | 2,712,015 | +0.41(+1.27%) |
Apr 13, 2010 | 32.21 | 32.55 | 32.12 | 32.43 | 1,061,223 | +0.21(+0.67%) |
Apr 12, 2010 | 32.83 | 33.00 | 32.07 | 32.21 | 844,803 | -0.58(-1.76%) |
Apr 09, 2010 | 32.52 | 32.97 | 32.41 | 32.79 | 783,433 | +0.23(+0.71%) |
Apr 08, 2010 | 32.10 | 33.01 | 31.86 | 32.56 | 1,918,569 | +0.45(+1.39%) |
Apr 07, 2010 | 31.96 | 32.31 | 31.93 | 32.12 | 1,566,842 | -0.05(-0.15%) |
Apr 06, 2010 | 31.98 | 32.21 | 31.84 | 32.17 | 1,767,731 | +0.12(+0.39%) |
Apr 05, 2010 | 32.08 | 32.30 | 31.90 | 32.04 | 1,761,209 | -0.14(-0.44%) |
Apr 01, 2010 | 32.38 | 32.18 | 32.18 | 32.18 | 1,392,915 | +0.03(+0.10%) |
Mar 31, 2010 | 31.95 | 32.21 | 31.78 | 32.15 | 2,130,636 | +0.05(+0.15%) |
Mar 30, 2010 | 31.98 | 32.23 | 31.97 | 32.10 | 1,245,715 | -0.07(-0.21%) |
Mar 29, 2010 | 32.53 | 32.59 | 31.82 | 32.17 | 1,399,596 | -0.02(-0.05%) |
Mar 26, 2010 | 32.46 | 32.51 | 31.83 | 32.18 | 2,224,832 | -0.01(-0.03%) |
Mar 25, 2010 | 32.59 | 32.84 | 31.78 | 32.19 | 1,861,479 | -0.18(-0.56%) |
Mar 24, 2010 | 31.92 | 32.52 | 31.68 | 32.37 | 3,639,562 | +0.20(+0.62%) |
Mar 23, 2010 | 31.36 | 32.35 | 31.27 | 32.17 | 2,743,897 | +0.68(+2.18%) |
Mar 22, 2010 | 31.45 | 31.96 | 31.27 | 31.49 | 3,318,873 | +0.02(+0.05%) |
Mar 19, 2010 | 31.08 | 31.51 | 30.94 | 31.47 | 4,304,479 | +0.50(+1.60%) |
Mar 18, 2010 | 31.34 | 31.49 | 30.76 | 30.98 | 2,856,983 | -0.27(-0.87%) |
Mar 17, 2010 | 31.07 | 31.55 | 30.72 | 31.25 | 7,239,789 | +1.30(+4.35%) |
Mar 16, 2010 | 30.34 | 31.26 | 29.76 | 29.95 | 1,741,791 | -0.43(-1.41%) |
Mar 15, 2010 | 30.28 | 30.37 | 30.18 | 30.37 | 920,691 | -0.12(-0.38%) |
Mar 12, 2010 | 30.53 | 30.70 | 30.26 | 30.49 | 1,924,407 | -0.07(-0.22%) |
Mar 11, 2010 | 30.01 | 30.80 | 29.74 | 30.56 | 3,132,722 | +0.36(+1.20%) |
Mar 10, 2010 | 29.70 | 30.85 | 29.52 | 30.19 | 6,317,774 | +0.48(+1.61%) |
Mar 09, 2010 | 29.57 | 30.04 | 29.09 | 29.71 | 2,194,013 | -0.06(-0.19%) |
Mar 08, 2010 | 29.44 | 29.97 | 29.39 | 29.77 | 2,253,138 | +0.07(+0.25%) |
Mar 05, 2010 | 29.46 | 29.83 | 29.07 | 29.70 | 1,220,078 | +0.49(+1.67%) |
Mar 04, 2010 | 29.66 | 29.72 | 28.90 | 29.21 | 1,339,839 | -0.26(-0.90%) |
Mar 03, 2010 | 29.91 | 30.53 | 29.13 | 29.48 | 1,992,313 | -0.51(-1.71%) |
Mar 02, 2010 | 29.52 | 30.36 | 29.29 | 29.99 | 2,287,993 | -0.17(-0.57%) |