Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.75 | 31.19 | 30.32 | 30.75 | 307,929 | +0.04(+0.13%) |
May 27, 2010 | 30.62 | 30.89 | 30.21 | 30.71 | 403,998 | +0.89(+2.98%) |
May 26, 2010 | 29.53 | 30.46 | 29.33 | 29.82 | 547,173 | +0.68(+2.33%) |
May 25, 2010 | 28.54 | 29.16 | 28.04 | 29.14 | 605,643 | -0.02(-0.07%) |
May 24, 2010 | 28.97 | 29.39 | 28.77 | 29.16 | 268,382 | +0.18(+0.62%) |
May 21, 2010 | 27.74 | 29.05 | 27.25 | 28.98 | 625,928 | +0.83(+2.95%) |
May 20, 2010 | 28.05 | 28.40 | 27.31 | 28.15 | 1,403,647 | -1.38(-4.67%) |
May 19, 2010 | 30.10 | 30.30 | 28.95 | 29.53 | 735,308 | -0.80(-2.64%) |
May 18, 2010 | 30.65 | 31.09 | 30.16 | 30.33 | 373,358 | -0.13(-0.43%) |
May 17, 2010 | 31.50 | 31.73 | 30.07 | 30.46 | 647,236 | -1.03(-3.27%) |
May 14, 2010 | 31.49 | 31.51 | 30.90 | 31.49 | 801,847 | +0.05(+0.16%) |
May 13, 2010 | 32.12 | 32.12 | 31.19 | 31.44 | 1,071,504 | -0.86(-2.66%) |
May 12, 2010 | 32.47 | 32.56 | 31.95 | 32.30 | 1,162,343 | -0.33(-1.01%) |
May 11, 2010 | 32.61 | 32.99 | 32.56 | 32.63 | 560,007 | +0.50(+1.56%) |
May 10, 2010 | 31.78 | 32.13 | 31.78 | 32.13 | 391,699 | +0.84(+2.68%) |
May 07, 2010 | 31.32 | 32.25 | 30.51 | 31.29 | 536,723 | +0.29(+0.94%) |
May 06, 2010 | 31.00 | 32.70 | 27.92 | 31.00 | 200 | -0.51(-1.62%) |
May 05, 2010 | 33.02 | 33.37 | 31.29 | 31.51 | 1,031,089 | -2.64(-7.73%) |
May 04, 2010 | 34.73 | 34.84 | 33.86 | 34.15 | 5,652 | -0.75(-2.15%) |
May 03, 2010 | 34.46 | 34.90 | 34.19 | 34.90 | 197,519 | +0.68(+1.99%) |
Apr 30, 2010 | 34.79 | 34.79 | 33.89 | 34.22 | 164,834 | -0.38(-1.10%) |
Apr 29, 2010 | 34.60 | 34.94 | 34.38 | 34.60 | 153,475 | +0.33(+0.96%) |
Apr 28, 2010 | 34.52 | 34.54 | 33.88 | 34.27 | 215,771 | +0.05(+0.15%) |
Apr 27, 2010 | 35.30 | 35.34 | 34.14 | 34.22 | 316,905 | -1.03(-2.92%) |
Apr 26, 2010 | 35.25 | 35.41 | 35.20 | 35.25 | 200,732 | +0.05(+0.14%) |
Apr 23, 2010 | 35.10 | 35.37 | 34.75 | 35.20 | 283,297 | +0.19(+0.54%) |
Apr 22, 2010 | 35.03 | 35.20 | 34.78 | 35.01 | 188,530 | -0.17(-0.48%) |
Apr 21, 2010 | 35.07 | 35.30 | 35.04 | 35.18 | 172,145 | -0.01(-0.03%) |
Apr 20, 2010 | 35.35 | 35.51 | 35.13 | 35.19 | 224,008 | +0.19(+0.54%) |
Apr 19, 2010 | 34.79 | 35.17 | 34.68 | 35.00 | 267,649 | -0.01(-0.03%) |
Apr 16, 2010 | 35.30 | 35.39 | 34.60 | 35.01 | 280,824 | -0.39(-1.10%) |
Apr 15, 2010 | 35.31 | 35.43 | 35.18 | 35.40 | 229,804 | +0.06(+0.17%) |
Apr 14, 2010 | 35.35 | 35.46 | 35.15 | 35.34 | 180,399 | -0.02(-0.06%) |
Apr 13, 2010 | 35.15 | 35.36 | 34.95 | 35.36 | 199,104 | +0.13(+0.37%) |
Apr 12, 2010 | 35.19 | 35.39 | 35.11 | 35.23 | 158,641 | +0.10(+0.28%) |
Apr 09, 2010 | 35.00 | 35.16 | 34.99 | 35.13 | 161,218 | +0.13(+0.37%) |
Apr 08, 2010 | 34.69 | 35.02 | 34.39 | 35.00 | 185,211 | +0.30(+0.86%) |
Apr 07, 2010 | 34.75 | 34.90 | 34.65 | 34.70 | 204,271 | -0.05(-0.14%) |
Apr 06, 2010 | 34.96 | 35.39 | 34.71 | 34.75 | 411,767 | -0.21(-0.60%) |
Apr 05, 2010 | 34.20 | 34.97 | 34.02 | 34.96 | 305,353 | +1.18(+3.49%) |
Apr 01, 2010 | 33.75 | 33.78 | 33.78 | 33.78 | 1,378,000 | +0.04(+0.12%) |
Mar 31, 2010 | 33.89 | 33.95 | 33.66 | 33.74 | 268,263 | -0.07(-0.21%) |
Mar 30, 2010 | 33.50 | 33.98 | 33.48 | 33.81 | 262,098 | +0.40(+1.20%) |
Mar 29, 2010 | 33.25 | 33.60 | 33.06 | 33.41 | 244,956 | +0.32(+0.97%) |
Mar 26, 2010 | 32.94 | 33.19 | 32.94 | 33.09 | 223,420 | +0.09(+0.27%) |
Mar 25, 2010 | 33.13 | 33.28 | 32.92 | 33.00 | 252,361 | -0.10(-0.30%) |
Mar 24, 2010 | 33.02 | 33.13 | 32.81 | 33.10 | 224,114 | +0.09(+0.27%) |
Mar 23, 2010 | 33.10 | 33.15 | 32.97 | 33.01 | 306,174 | +0.01(+0.03%) |
Mar 22, 2010 | 32.85 | 33.02 | 32.73 | 33.00 | 229,169 | +0.00(+0.00%) |
Mar 19, 2010 | 33.99 | 33.99 | 32.88 | 33.00 | 505,849 | -0.38(-1.14%) |
Mar 18, 2010 | 33.51 | 33.87 | 33.04 | 33.38 | 256,343 | -0.21(-0.63%) |
Mar 17, 2010 | 33.65 | 33.98 | 33.47 | 33.59 | 183,413 | -0.07(-0.21%) |
Mar 16, 2010 | 33.78 | 33.78 | 33.46 | 33.66 | 295,213 | -0.11(-0.33%) |
Mar 15, 2010 | 33.53 | 33.82 | 33.53 | 33.77 | 286,525 | +0.11(+0.33%) |
Mar 12, 2010 | 33.47 | 33.76 | 33.47 | 33.66 | 174,939 | +0.30(+0.90%) |
Mar 11, 2010 | 32.99 | 33.42 | 32.89 | 33.36 | 155,188 | +0.26(+0.79%) |
Mar 10, 2010 | 32.63 | 33.20 | 32.63 | 33.10 | 418,358 | +0.35(+1.07%) |
Mar 09, 2010 | 32.60 | 33.08 | 32.53 | 32.75 | 296,762 | +0.15(+0.46%) |
Mar 08, 2010 | 32.25 | 32.82 | 32.25 | 32.60 | 282,146 | +0.23(+0.71%) |
Mar 05, 2010 | 32.15 | 32.45 | 32.05 | 32.37 | 445,832 | +0.23(+0.72%) |
Mar 04, 2010 | 32.37 | 32.50 | 32.00 | 32.14 | 237,201 | -0.36(-1.11%) |
Mar 03, 2010 | 32.30 | 32.64 | 32.22 | 32.50 | 329,489 | +0.20(+0.62%) |
Mar 02, 2010 | 32.87 | 32.87 | 32.29 | 32.30 | 290,789 | -0.39(-1.19%) |