Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 33.11 | 33.97 | 32.79 | 33.11 | 5,359,553 | -0.73(-2.16%) |
May 27, 2010 | 33.10 | 33.89 | 32.92 | 33.84 | 5,338,608 | +1.52(+4.71%) |
May 26, 2010 | 33.11 | 33.48 | 32.07 | 32.31 | 7,644,400 | -0.27(-0.84%) |
May 25, 2010 | 31.97 | 32.68 | 31.33 | 32.59 | 15,822 | -0.22(-0.66%) |
May 24, 2010 | 33.63 | 34.02 | 32.76 | 32.80 | 7,243,492 | -0.71(-2.13%) |
May 21, 2010 | 32.42 | 33.70 | 32.27 | 33.52 | 15,249,610 | +0.38(+1.16%) |
May 20, 2010 | 33.37 | 34.41 | 33.10 | 33.13 | 14,561 | -0.84(-2.48%) |
May 19, 2010 | 33.10 | 34.65 | 33.01 | 33.97 | 15,255,455 | +0.65(+1.95%) |
May 18, 2010 | 34.64 | 34.64 | 32.57 | 33.32 | 95,746 | -0.83(-2.44%) |
May 17, 2010 | 34.72 | 35.10 | 32.76 | 34.16 | 14,771,022 | -0.12(-0.35%) |
May 14, 2010 | 34.28 | 34.84 | 33.76 | 34.28 | 15,696,464 | -1.72(-4.79%) |
May 13, 2010 | 36.88 | 36.97 | 35.99 | 36.00 | 8,054,749 | -1.36(-3.65%) |
May 12, 2010 | 36.35 | 37.50 | 35.74 | 37.36 | 9,876,956 | +1.47(+4.09%) |
May 11, 2010 | 35.98 | 36.70 | 35.67 | 35.90 | 15,680 | +0.47(+1.31%) |
May 10, 2010 | 34.96 | 35.51 | 34.93 | 35.43 | 9,052,360 | +1.65(+4.89%) |
May 07, 2010 | 34.51 | 35.06 | 32.84 | 33.78 | 13,890,543 | -0.65(-1.89%) |
May 06, 2010 | 34.52 | 36.51 | 32.43 | 34.43 | 4,095 | -0.84(-2.38%) |
May 05, 2010 | 35.55 | 36.51 | 35.06 | 35.27 | 9,687,000 | -0.67(-1.87%) |
May 04, 2010 | 36.33 | 36.83 | 35.55 | 35.94 | 9,374,394 | -0.99(-2.69%) |
May 03, 2010 | 35.02 | 37.12 | 35.02 | 36.94 | 9,909,733 | +2.18(+6.27%) |
Apr 30, 2010 | 35.80 | 36.12 | 34.67 | 34.76 | 6,929,940 | -1.17(-3.25%) |
Apr 29, 2010 | 35.53 | 36.29 | 35.38 | 35.93 | 7,084,109 | +0.80(+2.28%) |
Apr 28, 2010 | 35.08 | 35.63 | 34.83 | 35.13 | 6,725,219 | +0.46(+1.34%) |
Apr 27, 2010 | 35.98 | 36.45 | 34.52 | 34.66 | 874 | -1.56(-4.31%) |
Apr 26, 2010 | 37.29 | 37.51 | 36.14 | 36.22 | 9,113,046 | -1.19(-3.19%) |
Apr 23, 2010 | 38.22 | 38.22 | 36.19 | 37.42 | 13,562,922 | +0.94(+2.59%) |
Apr 22, 2010 | 35.32 | 36.71 | 35.25 | 36.47 | 7,752,833 | +0.65(+1.81%) |
Apr 21, 2010 | 35.82 | 36.08 | 35.31 | 35.82 | 32,858 | +0.13(+0.36%) |
Apr 20, 2010 | 35.34 | 35.71 | 35.00 | 35.70 | 6,821 | +0.62(+1.76%) |
Apr 19, 2010 | 34.51 | 35.09 | 34.19 | 35.08 | 7,452,997 | +0.26(+0.74%) |
Apr 16, 2010 | 36.09 | 36.41 | 34.29 | 34.82 | 14,021,138 | -1.33(-3.68%) |
Apr 15, 2010 | 37.04 | 37.08 | 36.06 | 36.15 | 10,603,905 | -0.73(-1.98%) |
Apr 14, 2010 | 36.52 | 37.15 | 35.45 | 36.88 | 11,446,243 | +0.89(+2.47%) |
Apr 13, 2010 | 36.14 | 36.19 | 35.64 | 35.99 | 5,650,669 | -0.18(-0.51%) |
Apr 12, 2010 | 35.16 | 36.31 | 35.16 | 36.18 | 8,778,676 | +1.06(+3.01%) |
Apr 09, 2010 | 35.30 | 35.57 | 34.78 | 35.12 | 4,303,300 | -0.10(-0.30%) |
Apr 08, 2010 | 34.25 | 35.36 | 34.25 | 35.22 | 6,594,106 | +0.67(+1.95%) |
Apr 07, 2010 | 34.45 | 34.97 | 34.22 | 34.55 | 7,698,890 | -0.09(-0.25%) |
Apr 06, 2010 | 34.37 | 34.73 | 34.19 | 34.64 | 7,199,730 | +0.51(+1.50%) |
Apr 05, 2010 | 33.52 | 34.60 | 33.33 | 34.13 | 7,106,351 | +0.84(+2.53%) |
Apr 01, 2010 | 33.45 | 33.29 | 33.29 | 33.29 | 4,957,579 | +0.13(+0.39%) |
Mar 31, 2010 | 33.26 | 33.49 | 32.94 | 33.16 | 6,573,633 | -0.41(-1.22%) |
Mar 30, 2010 | 34.15 | 34.43 | 33.53 | 33.57 | 5,796,864 | -0.58(-1.71%) |
Mar 29, 2010 | 33.90 | 34.23 | 33.46 | 34.15 | 6,082,187 | +0.58(+1.74%) |
Mar 26, 2010 | 33.86 | 34.29 | 33.33 | 33.57 | 5,582,225 | -0.10(-0.31%) |
Mar 25, 2010 | 33.28 | 34.26 | 33.28 | 33.67 | 7,926,270 | +0.63(+1.91%) |
Mar 24, 2010 | 32.66 | 33.33 | 32.56 | 33.04 | 6,408,124 | +0.28(+0.86%) |
Mar 23, 2010 | 32.50 | 32.93 | 32.27 | 32.76 | 5,534,060 | +0.24(+0.74%) |
Mar 22, 2010 | 31.52 | 32.58 | 31.49 | 32.52 | 7,930,458 | +0.67(+2.11%) |
Mar 19, 2010 | 32.78 | 33.01 | 31.83 | 31.84 | 9,722,074 | -0.86(-2.62%) |
Mar 18, 2010 | 32.19 | 32.77 | 32.05 | 32.70 | 6,839,548 | +0.47(+1.47%) |
Mar 17, 2010 | 32.52 | 32.76 | 31.99 | 32.23 | 7,000,930 | -0.11(-0.35%) |
Mar 16, 2010 | 32.24 | 32.36 | 31.44 | 32.34 | 9,831,795 | +0.33(+1.03%) |
Mar 15, 2010 | 31.60 | 32.06 | 31.46 | 32.01 | 9,745,469 | +0.07(+0.23%) |
Mar 12, 2010 | 31.93 | 32.63 | 31.60 | 31.94 | 8,156,783 | +0.06(+0.20%) |
Mar 11, 2010 | 31.22 | 31.91 | 31.03 | 31.88 | 6,042,495 | +0.62(+2.00%) |
Mar 10, 2010 | 31.17 | 31.76 | 31.02 | 31.25 | 7,229,719 | +0.30(+0.96%) |
Mar 09, 2010 | 30.17 | 31.33 | 30.03 | 30.96 | 8,491,356 | +0.65(+2.14%) |
Mar 08, 2010 | 30.48 | 30.64 | 30.07 | 30.31 | 5,005,611 | -0.07(-0.24%) |
Mar 05, 2010 | 29.23 | 30.47 | 28.95 | 30.38 | 12,541,934 | +0.88(+2.99%) |
Mar 04, 2010 | 30.23 | 30.07 | 29.29 | 29.50 | 11,862,283 | -0.74(-2.44%) |
Mar 03, 2010 | 30.46 | 31.04 | 29.99 | 30.23 | 6,764,863 | -0.18(-0.58%) |
Mar 02, 2010 | 30.04 | 30.69 | 30.00 | 30.41 | 4,517,935 | +0.48(+1.61%) |