Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.62 | 33.31 | 32.36 | 32.62 | 15,273,696 | -0.38(-1.14%) |
May 27, 2010 | 31.93 | 33.07 | 31.93 | 33.00 | 18,020,730 | +1.77(+5.66%) |
May 26, 2010 | 32.28 | 32.45 | 31.06 | 31.23 | 128,517 | -0.68(-2.13%) |
May 25, 2010 | 31.06 | 31.91 | 30.76 | 31.91 | 21,834 | -0.03(-0.10%) |
May 24, 2010 | 32.65 | 32.73 | 31.85 | 31.94 | 12,648,874 | -0.64(-1.96%) |
May 21, 2010 | 30.74 | 32.78 | 30.57 | 32.58 | 22,908,732 | +0.98(+3.11%) |
May 20, 2010 | 31.84 | 32.59 | 31.55 | 31.60 | 80,617 | -1.27(-3.86%) |
May 19, 2010 | 32.20 | 33.37 | 32.02 | 32.87 | 19,063,260 | +0.27(+0.83%) |
May 18, 2010 | 34.00 | 34.15 | 32.12 | 32.60 | 21,374 | -1.13(-3.35%) |
May 17, 2010 | 33.75 | 34.15 | 32.56 | 33.73 | 18,392,394 | +0.47(+1.43%) |
May 14, 2010 | 33.25 | 34.45 | 32.78 | 33.25 | 33,593,888 | -1.78(-5.07%) |
May 13, 2010 | 35.88 | 36.05 | 34.95 | 35.03 | 12,278,662 | -1.06(-2.93%) |
May 12, 2010 | 35.64 | 36.17 | 35.33 | 36.08 | 12,007,899 | +0.63(+1.78%) |
May 11, 2010 | 35.97 | 36.22 | 35.44 | 35.45 | 14,485 | +0.20(+0.56%) |
May 10, 2010 | 35.16 | 35.31 | 34.83 | 35.26 | 20,523,620 | +2.04(+6.13%) |
May 07, 2010 | 34.56 | 35.05 | 33.14 | 33.22 | 37,631,120 | -0.74(-2.17%) |
May 06, 2010 | 36.29 | 36.93 | 32.86 | 33.95 | 4,572 | -3.04(-8.21%) |
May 05, 2010 | 37.34 | 37.79 | 35.94 | 36.99 | 18,375,382 | -0.53(-1.42%) |
May 04, 2010 | 38.21 | 38.29 | 37.19 | 37.52 | 33,215 | -1.10(-2.84%) |
May 03, 2010 | 37.81 | 38.76 | 37.73 | 38.62 | 9,255,210 | +0.88(+2.34%) |
Apr 30, 2010 | 38.88 | 39.30 | 37.47 | 37.73 | 17,135,412 | -1.21(-3.11%) |
Apr 29, 2010 | 38.15 | 39.12 | 37.97 | 38.94 | 15,416,893 | +1.24(+3.30%) |
Apr 28, 2010 | 37.82 | 37.94 | 37.24 | 37.70 | 11,653,262 | +0.24(+0.63%) |
Apr 27, 2010 | 38.22 | 38.85 | 37.32 | 37.46 | 32,188 | -1.10(-2.86%) |
Apr 26, 2010 | 38.55 | 39.25 | 38.30 | 38.57 | 13,643,794 | -0.74(-1.89%) |
Apr 23, 2010 | 39.21 | 40.25 | 38.99 | 39.31 | 21,357,960 | +1.05(+2.74%) |
Apr 22, 2010 | 37.36 | 38.54 | 36.97 | 38.27 | 15,724,181 | +0.64(+1.70%) |
Apr 21, 2010 | 37.63 | 37.95 | 37.23 | 37.63 | 64,435 | -0.17(-0.45%) |
Apr 20, 2010 | 37.73 | 37.87 | 37.24 | 37.80 | 10,703 | +0.36(+0.96%) |
Apr 19, 2010 | 36.66 | 37.46 | 36.52 | 37.44 | 12,867,187 | +0.54(+1.46%) |
Apr 16, 2010 | 38.04 | 38.13 | 36.15 | 36.90 | 22,409,178 | -1.28(-3.36%) |
Apr 15, 2010 | 37.82 | 38.19 | 37.65 | 38.18 | 11,640,832 | +0.17(+0.45%) |
Apr 14, 2010 | 37.19 | 38.15 | 37.00 | 38.01 | 17,222,866 | +1.20(+3.27%) |
Apr 13, 2010 | 36.32 | 36.87 | 36.27 | 36.81 | 13,371,766 | +0.37(+1.01%) |
Apr 12, 2010 | 36.01 | 36.47 | 35.95 | 36.44 | 9,521,962 | +0.54(+1.50%) |
Apr 09, 2010 | 35.75 | 36.07 | 35.62 | 35.90 | 8,084,082 | +0.16(+0.43%) |
Apr 08, 2010 | 34.54 | 35.87 | 34.41 | 35.75 | 12,721,078 | +1.08(+3.12%) |
Apr 07, 2010 | 35.08 | 35.48 | 34.39 | 34.67 | 11,971,384 | -0.61(-1.74%) |
Apr 06, 2010 | 34.68 | 35.30 | 34.61 | 35.28 | 9,553,569 | +0.63(+1.82%) |
Apr 05, 2010 | 34.22 | 34.92 | 34.15 | 34.65 | 9,603,176 | +0.53(+1.56%) |
Apr 01, 2010 | 34.10 | 34.12 | 34.12 | 34.12 | 7,353,356 | +0.36(+1.07%) |
Mar 31, 2010 | 33.55 | 34.04 | 33.41 | 33.76 | 8,412,191 | -0.02(-0.07%) |
Mar 30, 2010 | 33.80 | 33.95 | 33.60 | 33.78 | 6,797,228 | -0.01(-0.02%) |
Mar 29, 2010 | 33.62 | 33.95 | 33.40 | 33.79 | 7,175,102 | +0.29(+0.88%) |
Mar 26, 2010 | 33.86 | 34.03 | 33.33 | 33.50 | 8,373,962 | -0.24(-0.72%) |
Mar 25, 2010 | 33.70 | 34.44 | 33.56 | 33.74 | 10,699,000 | +0.33(+1.00%) |
Mar 24, 2010 | 33.43 | 33.77 | 33.28 | 33.41 | 9,240,287 | -0.19(-0.56%) |
Mar 23, 2010 | 33.48 | 33.70 | 33.25 | 33.59 | 10,547,197 | +0.13(+0.39%) |
Mar 22, 2010 | 32.50 | 33.59 | 32.45 | 33.46 | 11,286,713 | +0.61(+1.86%) |
Mar 19, 2010 | 33.59 | 33.63 | 32.81 | 32.85 | 13,170,854 | -0.55(-1.63%) |
Mar 18, 2010 | 33.32 | 33.45 | 32.98 | 33.40 | 6,775,493 | -0.01(-0.02%) |
Mar 17, 2010 | 33.55 | 33.65 | 33.16 | 33.41 | 10,976,719 | +0.07(+0.22%) |
Mar 16, 2010 | 33.29 | 33.42 | 32.95 | 33.33 | 7,127,145 | +0.18(+0.54%) |
Mar 15, 2010 | 32.82 | 33.24 | 32.76 | 33.16 | 8,746,767 | -0.05(-0.15%) |
Mar 12, 2010 | 32.98 | 33.40 | 32.94 | 33.20 | 11,619,167 | +0.53(+1.62%) |
Mar 11, 2010 | 32.23 | 32.71 | 32.12 | 32.67 | 9,374,895 | +0.32(+0.98%) |
Mar 10, 2010 | 32.54 | 32.54 | 32.03 | 32.36 | 9,513,078 | +0.02(+0.05%) |
Mar 09, 2010 | 32.21 | 32.54 | 32.06 | 32.34 | 8,303,881 | -0.01(-0.03%) |
Mar 08, 2010 | 32.76 | 32.86 | 32.27 | 32.35 | 9,589,168 | -0.40(-1.22%) |
Mar 05, 2010 | 31.85 | 32.79 | 31.85 | 32.75 | 12,444,343 | +1.07(+3.37%) |
Mar 04, 2010 | 31.18 | 31.77 | 31.12 | 31.68 | 10,924,164 | +0.50(+1.59%) |
Mar 03, 2010 | 31.33 | 31.73 | 31.10 | 31.18 | 10,093,029 | -0.09(-0.29%) |
Mar 02, 2010 | 31.05 | 31.72 | 31.04 | 31.27 | 12,199,927 | +0.21(+0.68%) |