Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.03 | 29.48 | 28.74 | 29.03 | 5,659,484 | -0.54(-1.82%) |
May 27, 2010 | 29.53 | 29.60 | 28.98 | 29.57 | 8,010,547 | +0.94(+3.30%) |
May 26, 2010 | 29.14 | 29.67 | 28.54 | 28.62 | 9,843,620 | -0.30(-1.05%) |
May 25, 2010 | 27.52 | 28.99 | 27.35 | 28.93 | 20,778 | +0.44(+1.54%) |
May 24, 2010 | 28.83 | 29.31 | 28.49 | 28.49 | 6,624,610 | -0.47(-1.63%) |
May 21, 2010 | 28.21 | 29.21 | 28.13 | 28.96 | 14,170,976 | +0.16(+0.56%) |
May 20, 2010 | 28.64 | 29.60 | 28.51 | 28.80 | 889 | -1.25(-4.15%) |
May 19, 2010 | 29.72 | 30.43 | 29.50 | 30.05 | 9,566,480 | +0.03(+0.11%) |
May 18, 2010 | 31.04 | 31.32 | 29.92 | 30.01 | 17,640 | -0.69(-2.24%) |
May 17, 2010 | 30.99 | 31.04 | 30.05 | 30.70 | 9,140,538 | -0.24(-0.78%) |
May 14, 2010 | 30.94 | 31.07 | 30.33 | 30.94 | 8,560,110 | -0.30(-0.95%) |
May 13, 2010 | 31.67 | 32.02 | 31.15 | 31.24 | 7,225,106 | -0.30(-0.94%) |
May 12, 2010 | 31.25 | 31.60 | 30.98 | 31.54 | 5,837,679 | +0.53(+1.70%) |
May 11, 2010 | 31.44 | 31.52 | 30.95 | 31.01 | 15,469 | -0.39(-1.25%) |
May 10, 2010 | 31.19 | 31.41 | 31.04 | 31.40 | 7,977,919 | +1.13(+3.72%) |
May 07, 2010 | 29.99 | 30.86 | 29.02 | 30.28 | 12,417,433 | -0.07(-0.22%) |
May 06, 2010 | 30.18 | 31.48 | 28.75 | 30.34 | 3,410 | -0.16(-0.53%) |
May 05, 2010 | 30.94 | 31.70 | 30.13 | 30.51 | 11,649,405 | +0.06(+0.18%) |
May 04, 2010 | 30.51 | 30.75 | 30.12 | 30.45 | 1,727 | -0.52(-1.68%) |
May 03, 2010 | 30.89 | 31.12 | 30.26 | 30.97 | 6,969,068 | +0.41(+1.35%) |
Apr 30, 2010 | 30.92 | 31.13 | 30.53 | 30.56 | 9,462,580 | -0.23(-0.74%) |
Apr 29, 2010 | 30.61 | 30.97 | 30.42 | 30.79 | 6,612,980 | +0.44(+1.44%) |
Apr 28, 2010 | 30.43 | 30.43 | 29.87 | 30.35 | 7,146,498 | +0.26(+0.87%) |
Apr 27, 2010 | 30.80 | 31.03 | 30.00 | 30.09 | 148 | -0.77(-2.49%) |
Apr 26, 2010 | 31.29 | 31.56 | 30.82 | 30.86 | 6,388,002 | -0.20(-0.65%) |
Apr 23, 2010 | 30.82 | 31.18 | 30.35 | 31.06 | 8,271,000 | +0.53(+1.75%) |
Apr 22, 2010 | 30.27 | 30.64 | 29.45 | 30.53 | 9,713,734 | +0.11(+0.35%) |
Apr 21, 2010 | 30.42 | 30.72 | 30.04 | 30.42 | 32,138 | -0.10(-0.33%) |
Apr 20, 2010 | 31.00 | 31.19 | 30.16 | 30.52 | 4,741 | -0.18(-0.59%) |
Apr 19, 2010 | 30.54 | 30.75 | 30.18 | 30.70 | 8,489,717 | -0.07(-0.24%) |
Apr 16, 2010 | 31.23 | 31.43 | 30.44 | 30.78 | 9,524,964 | -0.68(-2.17%) |
Apr 15, 2010 | 32.10 | 32.10 | 31.38 | 31.46 | 8,937,514 | -0.69(-2.14%) |
Apr 14, 2010 | 32.10 | 32.21 | 31.81 | 32.14 | 7,477,372 | +0.45(+1.43%) |
Apr 13, 2010 | 31.79 | 31.99 | 31.30 | 31.69 | 6,714,645 | -0.10(-0.32%) |
Apr 12, 2010 | 32.00 | 32.18 | 31.67 | 31.79 | 4,836,840 | -0.17(-0.53%) |
Apr 09, 2010 | 32.17 | 32.24 | 31.67 | 31.96 | 6,521,832 | -0.06(-0.19%) |
Apr 08, 2010 | 31.86 | 32.09 | 31.67 | 32.02 | 6,993,437 | -0.08(-0.25%) |
Apr 07, 2010 | 31.99 | 32.41 | 31.85 | 32.10 | 9,622,499 | -0.02(-0.06%) |
Apr 06, 2010 | 32.02 | 32.40 | 31.77 | 32.12 | 6,063,835 | +0.03(+0.11%) |
Apr 05, 2010 | 31.31 | 32.27 | 31.07 | 32.09 | 8,760,341 | +1.11(+3.57%) |
Apr 01, 2010 | 31.00 | 30.98 | 30.98 | 30.98 | 4,406,039 | +0.38(+1.26%) |
Mar 31, 2010 | 30.63 | 30.90 | 30.51 | 30.60 | 4,500,353 | -0.12(-0.40%) |
Mar 30, 2010 | 31.33 | 31.33 | 30.47 | 30.72 | 4,201,914 | -0.32(-1.04%) |
Mar 29, 2010 | 31.01 | 31.27 | 30.82 | 31.04 | 5,056,720 | +0.49(+1.61%) |
Mar 26, 2010 | 30.24 | 30.77 | 30.16 | 30.55 | 6,029,976 | +0.53(+1.76%) |
Mar 25, 2010 | 31.06 | 31.06 | 29.94 | 30.02 | 7,744,005 | -0.63(-2.05%) |
Mar 24, 2010 | 30.81 | 30.85 | 30.53 | 30.65 | 6,447,823 | -0.34(-1.10%) |
Mar 23, 2010 | 29.98 | 31.03 | 29.91 | 30.99 | 8,765,226 | +1.12(+3.74%) |
Mar 22, 2010 | 29.26 | 29.91 | 29.13 | 29.88 | 4,868,064 | +0.18(+0.61%) |
Mar 19, 2010 | 29.99 | 30.11 | 29.42 | 29.70 | 9,707,879 | -0.23(-0.78%) |
Mar 18, 2010 | 30.20 | 30.43 | 29.65 | 29.93 | 6,731,872 | -0.25(-0.82%) |
Mar 17, 2010 | 30.69 | 30.92 | 30.02 | 30.18 | 11,540,606 | -0.64(-2.08%) |
Mar 16, 2010 | 30.63 | 30.91 | 30.14 | 30.82 | 10,449,295 | +0.64(+2.11%) |
Mar 15, 2010 | 30.14 | 30.20 | 30.01 | 30.18 | 7,519,935 | -0.11(-0.35%) |
Mar 12, 2010 | 30.25 | 30.41 | 29.94 | 30.29 | 9,047,012 | +0.18(+0.60%) |
Mar 11, 2010 | 29.70 | 30.12 | 29.55 | 30.11 | 6,762,744 | -0.01(-0.04%) |
Mar 10, 2010 | 30.10 | 30.43 | 29.80 | 30.12 | 7,277,819 | +0.07(+0.22%) |
Mar 09, 2010 | 29.78 | 30.32 | 29.64 | 30.06 | 7,402,765 | +0.06(+0.20%) |
Mar 08, 2010 | 30.06 | 30.28 | 29.63 | 30.00 | 7,964,506 | +0.19(+0.63%) |
Mar 05, 2010 | 29.48 | 29.92 | 29.40 | 29.81 | 7,420,303 | +0.70(+2.41%) |
Mar 04, 2010 | 28.87 | 29.22 | 28.71 | 29.11 | 6,752,199 | +0.23(+0.81%) |
Mar 03, 2010 | 28.92 | 29.42 | 28.85 | 28.87 | 6,578,001 | +0.17(+0.58%) |
Mar 02, 2010 | 28.72 | 28.96 | 28.43 | 28.71 | 8,552,207 | +0.36(+1.27%) |