Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 33.30 | 33.74 | 33.04 | 33.30 | 4,678,353 | -0.36(-1.07%) |
May 27, 2010 | 33.10 | 33.68 | 32.99 | 33.65 | 4,680,202 | +1.27(+3.92%) |
May 26, 2010 | 32.62 | 33.15 | 32.35 | 32.38 | 139 | +0.04(+0.11%) |
May 25, 2010 | 31.57 | 32.42 | 31.08 | 32.35 | 4,674,993 | -0.11(-0.33%) |
May 24, 2010 | 32.46 | 32.99 | 32.38 | 32.46 | 5,137,803 | -0.20(-0.61%) |
May 21, 2010 | 31.74 | 32.89 | 31.61 | 32.66 | 8,169,201 | +0.30(+0.93%) |
May 20, 2010 | 32.59 | 33.26 | 32.35 | 32.36 | 6,712,419 | -1.71(-5.01%) |
May 19, 2010 | 34.78 | 34.94 | 33.72 | 34.06 | 6,569,608 | -0.93(-2.66%) |
May 18, 2010 | 36.00 | 36.34 | 34.92 | 34.99 | 4,930,573 | -0.66(-1.85%) |
May 17, 2010 | 35.48 | 35.95 | 34.97 | 35.65 | 5,110,497 | +0.26(+0.73%) |
May 14, 2010 | 35.40 | 35.98 | 35.04 | 35.40 | 5,175,262 | -0.81(-2.24%) |
May 13, 2010 | 36.89 | 36.91 | 36.11 | 36.21 | 4,651,708 | -0.72(-1.94%) |
May 12, 2010 | 36.17 | 36.97 | 36.17 | 36.92 | 5,209,964 | +0.98(+2.73%) |
May 11, 2010 | 36.06 | 36.50 | 35.82 | 35.94 | 6,037,074 | -0.09(-0.24%) |
May 10, 2010 | 35.65 | 36.03 | 35.54 | 36.03 | 5,881,380 | +1.81(+5.30%) |
May 07, 2010 | 34.51 | 34.87 | 33.65 | 34.21 | 8,056,630 | -0.37(-1.06%) |
May 06, 2010 | 34.62 | 36.18 | 32.59 | 34.58 | 867 | -1.15(-3.21%) |
May 05, 2010 | 35.82 | 36.06 | 35.54 | 35.72 | 4,066,095 | -0.40(-1.10%) |
May 04, 2010 | 36.79 | 36.83 | 35.93 | 36.12 | 3,736,309 | -1.17(-3.13%) |
May 03, 2010 | 36.88 | 37.36 | 36.64 | 37.29 | 3,184,399 | +0.65(+1.76%) |
Apr 30, 2010 | 37.56 | 37.70 | 36.61 | 36.64 | 5,243,605 | -0.85(-2.26%) |
Apr 29, 2010 | 37.05 | 37.50 | 36.89 | 37.49 | 3,542,813 | +0.76(+2.07%) |
Apr 28, 2010 | 36.72 | 36.86 | 36.29 | 36.73 | 5,988,854 | +0.17(+0.47%) |
Apr 27, 2010 | 37.48 | 37.48 | 36.48 | 36.56 | 6,975,362 | -1.09(-2.90%) |
Apr 26, 2010 | 37.37 | 37.81 | 37.37 | 37.65 | 5,531,923 | +0.05(+0.13%) |
Apr 23, 2010 | 37.33 | 37.64 | 36.46 | 37.60 | 7,327,506 | +0.06(+0.15%) |
Apr 22, 2010 | 36.34 | 37.63 | 36.08 | 37.54 | 9,477,990 | +0.93(+2.55%) |
Apr 21, 2010 | 36.61 | 36.69 | 36.04 | 36.61 | 23,405 | +0.24(+0.67%) |
Apr 20, 2010 | 36.01 | 36.77 | 36.01 | 36.36 | 13,818,253 | +1.36(+3.89%) |
Apr 19, 2010 | 35.15 | 35.57 | 34.68 | 35.00 | 6,859,927 | -0.14(-0.41%) |
Apr 16, 2010 | 35.41 | 35.55 | 34.80 | 35.15 | 6,671,306 | -0.39(-1.09%) |
Apr 15, 2010 | 35.07 | 35.63 | 34.89 | 35.53 | 9,936,410 | +0.85(+2.46%) |
Apr 14, 2010 | 34.48 | 34.73 | 34.26 | 34.68 | 6,839,440 | +0.33(+0.96%) |
Apr 13, 2010 | 34.26 | 34.48 | 34.06 | 34.35 | 4,344,155 | -0.04(-0.13%) |
Apr 12, 2010 | 34.23 | 34.40 | 33.96 | 34.39 | 4,191,635 | +0.16(+0.48%) |
Apr 09, 2010 | 33.86 | 34.25 | 33.83 | 34.23 | 3,138,106 | +0.37(+1.10%) |
Apr 08, 2010 | 33.81 | 33.90 | 33.42 | 33.85 | 2,986,789 | -0.02(-0.06%) |
Apr 07, 2010 | 34.13 | 34.18 | 33.70 | 33.88 | 4,818,318 | -0.33(-0.96%) |
Apr 06, 2010 | 34.21 | 34.26 | 33.98 | 34.21 | 3,149,654 | -0.09(-0.27%) |
Apr 05, 2010 | 34.23 | 34.42 | 34.03 | 34.30 | 4,427,891 | +0.11(+0.31%) |
Apr 01, 2010 | 34.08 | 34.19 | 34.19 | 34.19 | 5,545,939 | +0.23(+0.68%) |
Mar 31, 2010 | 34.00 | 34.23 | 33.72 | 33.96 | 3,442,899 | -0.05(-0.15%) |
Mar 30, 2010 | 33.95 | 34.22 | 33.83 | 34.01 | 3,497,340 | +0.16(+0.47%) |
Mar 29, 2010 | 33.95 | 34.05 | 33.72 | 33.85 | 4,519,348 | +0.21(+0.62%) |
Mar 26, 2010 | 33.42 | 33.78 | 33.35 | 33.65 | 4,463,808 | +0.31(+0.94%) |
Mar 25, 2010 | 33.61 | 33.83 | 33.30 | 33.33 | 3,903,830 | -0.08(-0.23%) |
Mar 24, 2010 | 33.66 | 33.80 | 33.33 | 33.41 | 3,858,932 | -0.46(-1.35%) |
Mar 23, 2010 | 33.55 | 33.91 | 33.25 | 33.87 | 3,220,275 | +0.43(+1.28%) |
Mar 22, 2010 | 33.05 | 33.60 | 32.99 | 33.44 | 3,731,151 | +0.12(+0.36%) |
Mar 19, 2010 | 33.90 | 34.49 | 33.20 | 33.32 | 6,518,729 | -0.30(-0.89%) |
Mar 18, 2010 | 32.96 | 33.76 | 32.91 | 33.62 | 5,442,773 | +0.65(+1.97%) |
Mar 17, 2010 | 32.77 | 33.30 | 32.71 | 32.97 | 6,096,111 | +0.34(+1.05%) |
Mar 16, 2010 | 32.45 | 32.89 | 32.40 | 32.63 | 6,264,451 | +0.24(+0.73%) |
Mar 15, 2010 | 33.15 | 33.20 | 32.22 | 32.39 | 6,685,753 | -0.84(-2.53%) |
Mar 12, 2010 | 33.37 | 33.47 | 32.77 | 33.23 | 6,997,350 | -0.01(-0.02%) |
Mar 11, 2010 | 33.21 | 33.30 | 32.70 | 33.24 | 4,940,685 | -0.06(-0.17%) |
Mar 10, 2010 | 33.28 | 33.55 | 33.11 | 33.30 | 2,841,343 | +0.07(+0.21%) |
Mar 09, 2010 | 33.23 | 33.37 | 33.06 | 33.23 | 3,361,622 | -0.01(-0.04%) |
Mar 08, 2010 | 33.77 | 33.84 | 33.23 | 33.24 | 3,306,032 | -0.43(-1.29%) |
Mar 05, 2010 | 33.33 | 33.85 | 33.28 | 33.67 | 3,534,810 | +0.56(+1.70%) |
Mar 04, 2010 | 32.91 | 33.30 | 32.90 | 33.11 | 3,331,557 | +0.20(+0.61%) |
Mar 03, 2010 | 32.84 | 33.43 | 32.84 | 32.91 | 3,546,298 | +0.11(+0.35%) |
Mar 02, 2010 | 33.03 | 33.12 | 32.74 | 32.80 | 3,517,160 | -0.04(-0.11%) |