Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.19 | 31.90 | 30.89 | 31.19 | 6,101,376 | -0.62(-1.94%) |
May 27, 2010 | 31.18 | 31.81 | 30.99 | 31.81 | 6,273,621 | +1.22(+4.00%) |
May 26, 2010 | 30.96 | 31.28 | 30.42 | 30.59 | 297 | -0.04(-0.13%) |
May 25, 2010 | 29.39 | 30.69 | 29.15 | 30.63 | 1,935 | +0.15(+0.48%) |
May 24, 2010 | 30.62 | 30.95 | 30.43 | 30.48 | 8,801,421 | -0.37(-1.20%) |
May 21, 2010 | 30.38 | 31.20 | 29.89 | 30.85 | 15,592,600 | -0.05(-0.17%) |
May 20, 2010 | 30.96 | 31.41 | 30.73 | 30.90 | 18,027,284 | -0.55(-1.75%) |
May 19, 2010 | 31.98 | 32.12 | 30.91 | 31.45 | 11,804,604 | -0.77(-2.38%) |
May 18, 2010 | 32.30 | 32.93 | 32.09 | 32.22 | 297 | +0.05(+0.17%) |
May 17, 2010 | 32.98 | 33.06 | 31.57 | 32.16 | 15,439,787 | -0.79(-2.38%) |
May 14, 2010 | 32.95 | 33.60 | 32.55 | 32.95 | 10,139,667 | -0.85(-2.52%) |
May 13, 2010 | 33.62 | 34.18 | 33.58 | 33.80 | 7,599,549 | +0.60(+1.80%) |
May 12, 2010 | 33.40 | 33.84 | 33.10 | 33.20 | 8,220,238 | -0.08(-0.25%) |
May 11, 2010 | 33.57 | 33.85 | 33.28 | 33.29 | 11,098,984 | -0.63(-1.87%) |
May 10, 2010 | 33.65 | 33.94 | 33.59 | 33.92 | 8,905,323 | +1.59(+4.91%) |
May 07, 2010 | 32.33 | 32.74 | 31.07 | 32.33 | 19,871,178 | +0.79(+2.50%) |
May 06, 2010 | 32.54 | 33.20 | 30.69 | 31.55 | 14,558,753 | -1.17(-3.57%) |
May 05, 2010 | 33.20 | 33.49 | 32.45 | 32.71 | 10,096,079 | -0.76(-2.27%) |
May 04, 2010 | 33.80 | 34.49 | 32.91 | 33.48 | 209 | -2.29(-6.42%) |
May 03, 2010 | 35.04 | 35.84 | 35.04 | 35.77 | 5,516,853 | +0.93(+2.66%) |
Apr 30, 2010 | 35.47 | 35.69 | 34.80 | 34.84 | 5,365,993 | -0.65(-1.84%) |
Apr 29, 2010 | 35.32 | 35.59 | 35.16 | 35.50 | 6,886,439 | +0.49(+1.41%) |
Apr 28, 2010 | 34.21 | 35.14 | 33.98 | 35.00 | 9,633,984 | +1.05(+3.08%) |
Apr 27, 2010 | 34.92 | 35.16 | 33.87 | 33.96 | 8,683,159 | -1.14(-3.25%) |
Apr 26, 2010 | 35.26 | 35.40 | 35.02 | 35.10 | 5,529,187 | -0.09(-0.25%) |
Apr 23, 2010 | 35.09 | 35.22 | 34.50 | 35.18 | 6,656,358 | +0.10(+0.29%) |
Apr 22, 2010 | 34.29 | 35.10 | 33.70 | 35.08 | 6,344,872 | +0.45(+1.31%) |
Apr 21, 2010 | 34.63 | 34.88 | 34.33 | 34.63 | 48,933 | -0.13(-0.36%) |
Apr 20, 2010 | 34.74 | 34.90 | 34.48 | 34.76 | 4,698,063 | +0.30(+0.87%) |
Apr 19, 2010 | 34.37 | 34.62 | 33.98 | 34.46 | 4,290,414 | -0.10(-0.29%) |
Apr 16, 2010 | 35.20 | 35.28 | 34.35 | 34.56 | 8,383,076 | -0.77(-2.17%) |
Apr 15, 2010 | 34.61 | 35.39 | 34.49 | 35.32 | 9,199,730 | +0.70(+2.02%) |
Apr 14, 2010 | 34.10 | 34.69 | 33.95 | 34.62 | 5,087,299 | +0.50(+1.47%) |
Apr 13, 2010 | 33.81 | 34.20 | 33.78 | 34.12 | 4,353,225 | +0.24(+0.71%) |
Apr 12, 2010 | 33.87 | 34.11 | 33.76 | 33.88 | 2,929,140 | -0.01(-0.02%) |
Apr 09, 2010 | 34.02 | 34.17 | 33.70 | 33.89 | 3,800,995 | -0.09(-0.27%) |
Apr 08, 2010 | 33.69 | 34.03 | 33.44 | 33.98 | 4,739,678 | +0.33(+0.97%) |
Apr 07, 2010 | 33.90 | 34.00 | 33.38 | 33.66 | 7,039,387 | -0.35(-1.04%) |
Apr 06, 2010 | 34.23 | 34.23 | 33.90 | 34.01 | 4,202,579 | -0.19(-0.57%) |
Apr 05, 2010 | 34.02 | 34.26 | 33.83 | 34.20 | 3,996,522 | +0.29(+0.87%) |
Apr 01, 2010 | 33.70 | 33.91 | 33.91 | 33.91 | 3,141,494 | +0.33(+0.97%) |
Mar 31, 2010 | 33.75 | 33.93 | 33.51 | 33.58 | 6,376,053 | -0.31(-0.92%) |
Mar 30, 2010 | 33.33 | 34.09 | 33.28 | 33.90 | 6,369,438 | +0.65(+1.97%) |
Mar 29, 2010 | 33.31 | 33.38 | 33.12 | 33.24 | 3,652,689 | +0.02(+0.06%) |
Mar 26, 2010 | 33.06 | 33.49 | 33.06 | 33.22 | 7,077,955 | +0.21(+0.63%) |
Mar 25, 2010 | 33.05 | 33.36 | 32.87 | 33.01 | 6,673,848 | +0.24(+0.73%) |
Mar 24, 2010 | 33.06 | 33.22 | 32.63 | 32.77 | 5,035,629 | -0.27(-0.83%) |
Mar 23, 2010 | 32.65 | 33.16 | 32.57 | 33.05 | 4,566,285 | +0.48(+1.47%) |
Mar 22, 2010 | 32.20 | 32.63 | 32.15 | 32.57 | 3,740,162 | +0.13(+0.41%) |
Mar 19, 2010 | 32.73 | 32.87 | 32.28 | 32.43 | 5,935,196 | -0.24(-0.74%) |
Mar 18, 2010 | 32.67 | 32.72 | 32.39 | 32.67 | 3,062,154 | +0.06(+0.18%) |
Mar 17, 2010 | 32.52 | 32.79 | 32.49 | 32.61 | 3,945,088 | +0.13(+0.41%) |
Mar 16, 2010 | 32.31 | 32.53 | 32.13 | 32.48 | 4,068,522 | +0.23(+0.70%) |
Mar 15, 2010 | 32.02 | 32.25 | 31.97 | 32.25 | 4,668,338 | +0.17(+0.54%) |
Mar 12, 2010 | 32.12 | 32.14 | 31.77 | 32.08 | 3,538,771 | +0.09(+0.29%) |
Mar 11, 2010 | 31.89 | 31.99 | 31.62 | 31.99 | 5,247,760 | -0.03(-0.08%) |
Mar 10, 2010 | 32.10 | 32.21 | 31.79 | 32.01 | 5,334,638 | +0.00(+0.00%) |
Mar 09, 2010 | 31.94 | 32.15 | 31.79 | 32.01 | 4,485,155 | +0.01(+0.02%) |
Mar 08, 2010 | 32.39 | 32.42 | 31.99 | 32.01 | 6,125,554 | -0.34(-1.05%) |
Mar 05, 2010 | 32.21 | 32.61 | 32.11 | 32.35 | 5,618,683 | +0.36(+1.13%) |
Mar 04, 2010 | 31.96 | 32.21 | 31.80 | 31.99 | 4,922,454 | +0.03(+0.08%) |
Mar 03, 2010 | 31.91 | 32.23 | 31.87 | 31.96 | 5,380,074 | +0.19(+0.59%) |
Mar 02, 2010 | 31.75 | 31.95 | 31.65 | 31.77 | 4,926,563 | +0.17(+0.55%) |