Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.97 | 33.82 | 32.65 | 32.97 | 5,382,216 | -0.73(-2.16%) |
May 27, 2010 | 32.96 | 33.75 | 32.78 | 33.70 | 5,361,183 | +1.52(+4.71%) |
May 26, 2010 | 32.97 | 33.34 | 31.94 | 32.18 | 7,676,725 | -0.27(-0.84%) |
May 25, 2010 | 31.84 | 32.55 | 31.20 | 32.45 | 15,889 | -0.22(-0.66%) |
May 24, 2010 | 33.49 | 33.88 | 32.62 | 32.67 | 7,274,122 | -0.71(-2.13%) |
May 21, 2010 | 32.28 | 33.56 | 32.14 | 33.38 | 15,314,095 | +0.38(+1.16%) |
May 20, 2010 | 33.23 | 34.26 | 32.96 | 32.99 | 14,622 | -0.84(-2.48%) |
May 19, 2010 | 32.96 | 34.50 | 32.87 | 33.83 | 15,319,964 | +0.65(+1.95%) |
May 18, 2010 | 34.49 | 34.49 | 32.43 | 33.18 | 96,151 | -0.83(-2.44%) |
May 17, 2010 | 34.57 | 34.96 | 32.62 | 34.01 | 14,833,483 | -0.12(-0.35%) |
May 14, 2010 | 34.13 | 34.69 | 33.62 | 34.13 | 15,762,838 | -1.72(-4.79%) |
May 13, 2010 | 36.72 | 36.82 | 35.84 | 35.85 | 8,088,810 | -1.36(-3.65%) |
May 12, 2010 | 36.20 | 37.34 | 35.59 | 37.21 | 9,918,722 | +1.46(+4.09%) |
May 11, 2010 | 35.83 | 36.54 | 35.52 | 35.75 | 15,746 | +0.46(+1.31%) |
May 10, 2010 | 34.81 | 35.36 | 34.78 | 35.28 | 9,090,639 | +1.64(+4.89%) |
May 07, 2010 | 34.37 | 34.92 | 32.71 | 33.64 | 13,949,281 | -0.65(-1.89%) |
May 06, 2010 | 34.37 | 36.36 | 32.29 | 34.29 | 4,112 | -0.84(-2.38%) |
May 05, 2010 | 35.40 | 36.36 | 34.92 | 35.12 | 9,727,963 | -0.67(-1.87%) |
May 04, 2010 | 36.18 | 36.68 | 35.40 | 35.79 | 9,414,035 | -0.99(-2.69%) |
May 03, 2010 | 34.87 | 36.96 | 34.87 | 36.78 | 9,951,637 | +2.17(+6.27%) |
Apr 30, 2010 | 35.65 | 35.97 | 34.52 | 34.61 | 6,959,244 | -1.16(-3.25%) |
Apr 29, 2010 | 35.38 | 36.14 | 35.23 | 35.78 | 7,114,065 | +0.80(+2.28%) |
Apr 28, 2010 | 34.93 | 35.48 | 34.68 | 34.98 | 6,753,657 | +0.46(+1.34%) |
Apr 27, 2010 | 35.82 | 36.30 | 34.37 | 34.52 | 877 | -1.55(-4.31%) |
Apr 26, 2010 | 37.13 | 37.35 | 35.99 | 36.07 | 9,151,581 | -1.19(-3.19%) |
Apr 23, 2010 | 38.06 | 38.06 | 36.04 | 37.26 | 13,620,275 | +0.94(+2.59%) |
Apr 22, 2010 | 35.17 | 36.56 | 35.10 | 36.32 | 7,785,617 | +0.65(+1.81%) |
Apr 21, 2010 | 35.67 | 35.93 | 35.16 | 35.67 | 32,997 | +0.13(+0.36%) |
Apr 20, 2010 | 35.19 | 35.56 | 34.85 | 35.55 | 6,850 | +0.61(+1.76%) |
Apr 19, 2010 | 34.37 | 34.94 | 34.05 | 34.93 | 7,484,513 | +0.26(+0.74%) |
Apr 16, 2010 | 35.94 | 36.26 | 34.14 | 34.68 | 14,080,428 | -1.32(-3.68%) |
Apr 15, 2010 | 36.88 | 36.92 | 35.90 | 36.00 | 10,648,745 | -0.73(-1.98%) |
Apr 14, 2010 | 36.37 | 36.99 | 35.30 | 36.73 | 11,494,644 | +0.89(+2.47%) |
Apr 13, 2010 | 35.99 | 36.04 | 35.49 | 35.84 | 5,674,564 | -0.18(-0.51%) |
Apr 12, 2010 | 35.01 | 36.16 | 35.01 | 36.02 | 8,815,798 | +1.05(+3.01%) |
Apr 09, 2010 | 35.15 | 35.42 | 34.64 | 34.97 | 4,321,497 | -0.10(-0.30%) |
Apr 08, 2010 | 34.10 | 35.21 | 34.10 | 35.08 | 6,621,990 | +0.67(+1.95%) |
Apr 07, 2010 | 34.30 | 34.82 | 34.08 | 34.41 | 7,731,446 | -0.09(-0.25%) |
Apr 06, 2010 | 34.23 | 34.59 | 34.05 | 34.49 | 7,230,175 | +0.51(+1.50%) |
Apr 05, 2010 | 33.38 | 34.45 | 33.19 | 33.98 | 7,136,401 | +0.84(+2.53%) |
Apr 01, 2010 | 33.31 | 33.15 | 33.15 | 33.15 | 4,978,542 | +0.13(+0.39%) |
Mar 31, 2010 | 33.12 | 33.35 | 32.80 | 33.02 | 6,601,430 | -0.41(-1.22%) |
Mar 30, 2010 | 34.01 | 34.29 | 33.39 | 33.42 | 5,821,377 | -0.58(-1.71%) |
Mar 29, 2010 | 33.76 | 34.09 | 33.32 | 34.01 | 6,107,906 | +0.58(+1.74%) |
Mar 26, 2010 | 33.72 | 34.15 | 33.19 | 33.42 | 5,605,831 | -0.10(-0.31%) |
Mar 25, 2010 | 33.14 | 34.12 | 33.14 | 33.53 | 7,959,787 | +0.63(+1.91%) |
Mar 24, 2010 | 32.52 | 33.19 | 32.42 | 32.90 | 6,435,221 | +0.28(+0.86%) |
Mar 23, 2010 | 32.36 | 32.79 | 32.13 | 32.62 | 5,557,461 | +0.24(+0.74%) |
Mar 22, 2010 | 31.39 | 32.44 | 31.36 | 32.38 | 7,963,992 | +0.67(+2.11%) |
Mar 19, 2010 | 32.64 | 32.87 | 31.69 | 31.71 | 9,763,185 | -0.85(-2.62%) |
Mar 18, 2010 | 32.05 | 32.63 | 31.92 | 32.56 | 6,868,470 | +0.47(+1.47%) |
Mar 17, 2010 | 32.38 | 32.62 | 31.86 | 32.09 | 7,030,535 | -0.11(-0.35%) |
Mar 16, 2010 | 32.10 | 32.23 | 31.31 | 32.20 | 9,873,370 | +0.33(+1.03%) |
Mar 15, 2010 | 31.47 | 31.93 | 31.33 | 31.88 | 9,786,679 | +0.07(+0.23%) |
Mar 12, 2010 | 31.80 | 32.49 | 31.46 | 31.81 | 8,191,275 | +0.06(+0.20%) |
Mar 11, 2010 | 31.09 | 31.77 | 30.90 | 31.74 | 6,068,046 | +0.62(+2.00%) |
Mar 10, 2010 | 31.04 | 31.62 | 30.89 | 31.12 | 7,260,290 | +0.30(+0.96%) |
Mar 09, 2010 | 30.04 | 31.20 | 29.90 | 30.83 | 8,527,263 | +0.65(+2.14%) |
Mar 08, 2010 | 30.35 | 30.51 | 29.95 | 30.18 | 5,026,778 | -0.07(-0.24%) |
Mar 05, 2010 | 29.10 | 30.34 | 28.82 | 30.25 | 12,594,969 | +0.88(+2.99%) |
Mar 04, 2010 | 30.11 | 29.94 | 29.17 | 29.37 | 11,912,444 | -0.73(-2.44%) |
Mar 03, 2010 | 30.33 | 30.91 | 29.87 | 30.11 | 6,793,469 | -0.18(-0.58%) |
Mar 02, 2010 | 29.92 | 30.56 | 29.88 | 30.28 | 4,537,039 | +0.48(+1.61%) |