Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 33.11 | 33.97 | 32.79 | 33.11 | 5,358,866 | -0.73(-2.16%) |
May 27, 2010 | 33.10 | 33.90 | 32.93 | 33.84 | 5,337,924 | +1.52(+4.71%) |
May 26, 2010 | 33.11 | 33.49 | 32.08 | 32.32 | 7,643,420 | -0.27(-0.84%) |
May 25, 2010 | 31.97 | 32.69 | 31.33 | 32.59 | 15,820 | -0.22(-0.66%) |
May 24, 2010 | 33.63 | 34.03 | 32.76 | 32.81 | 7,242,564 | -0.71(-2.13%) |
May 21, 2010 | 32.42 | 33.70 | 32.28 | 33.52 | 15,247,657 | +0.38(+1.16%) |
May 20, 2010 | 33.38 | 34.41 | 33.10 | 33.14 | 14,559 | -0.84(-2.48%) |
May 19, 2010 | 33.10 | 34.65 | 33.02 | 33.98 | 15,253,501 | +0.65(+1.95%) |
May 18, 2010 | 34.64 | 34.64 | 32.58 | 33.33 | 95,734 | -0.83(-2.44%) |
May 17, 2010 | 34.72 | 35.11 | 32.76 | 34.16 | 14,769,130 | -0.12(-0.35%) |
May 14, 2010 | 34.28 | 34.84 | 33.76 | 34.28 | 15,694,453 | -1.72(-4.79%) |
May 13, 2010 | 36.88 | 36.98 | 36.00 | 36.01 | 8,053,718 | -1.36(-3.65%) |
May 12, 2010 | 36.36 | 37.51 | 35.74 | 37.37 | 9,875,690 | +1.47(+4.09%) |
May 11, 2010 | 35.98 | 36.70 | 35.67 | 35.90 | 15,678 | +0.46(+1.31%) |
May 10, 2010 | 34.96 | 35.52 | 34.93 | 35.44 | 9,051,201 | +1.65(+4.89%) |
May 07, 2010 | 34.52 | 35.07 | 32.85 | 33.79 | 13,888,764 | -0.65(-1.89%) |
May 06, 2010 | 34.52 | 36.52 | 32.43 | 34.44 | 4,094 | -0.84(-2.38%) |
May 05, 2010 | 35.56 | 36.52 | 35.07 | 35.28 | 9,685,761 | -0.67(-1.87%) |
May 04, 2010 | 36.33 | 36.84 | 35.56 | 35.95 | 9,373,194 | -0.99(-2.69%) |
May 03, 2010 | 35.02 | 37.13 | 35.02 | 36.94 | 9,908,465 | +2.18(+6.27%) |
Apr 30, 2010 | 35.80 | 36.12 | 34.68 | 34.76 | 6,929,053 | -1.17(-3.25%) |
Apr 29, 2010 | 35.53 | 36.29 | 35.39 | 35.93 | 7,083,202 | +0.80(+2.28%) |
Apr 28, 2010 | 35.08 | 35.64 | 34.84 | 35.13 | 6,724,358 | +0.46(+1.34%) |
Apr 27, 2010 | 35.98 | 36.45 | 34.52 | 34.67 | 874 | -1.56(-4.31%) |
Apr 26, 2010 | 37.29 | 37.51 | 36.15 | 36.23 | 9,111,880 | -1.19(-3.19%) |
Apr 23, 2010 | 38.22 | 38.22 | 36.20 | 37.42 | 13,561,187 | +0.94(+2.59%) |
Apr 22, 2010 | 35.32 | 36.72 | 35.25 | 36.48 | 7,751,842 | +0.65(+1.81%) |
Apr 21, 2010 | 35.83 | 36.08 | 35.32 | 35.83 | 32,853 | +0.13(+0.36%) |
Apr 20, 2010 | 35.35 | 35.72 | 35.00 | 35.70 | 6,820 | +0.62(+1.76%) |
Apr 19, 2010 | 34.52 | 35.09 | 34.19 | 35.08 | 7,452,044 | +0.26(+0.74%) |
Apr 16, 2010 | 36.09 | 36.41 | 34.29 | 34.83 | 14,019,344 | -1.33(-3.68%) |
Apr 15, 2010 | 37.05 | 37.09 | 36.06 | 36.16 | 10,602,548 | -0.73(-1.98%) |
Apr 14, 2010 | 36.53 | 37.15 | 35.45 | 36.89 | 11,444,778 | +0.89(+2.47%) |
Apr 13, 2010 | 36.15 | 36.20 | 35.64 | 36.00 | 5,649,946 | -0.18(-0.51%) |
Apr 12, 2010 | 35.16 | 36.32 | 35.16 | 36.18 | 8,777,553 | +1.06(+3.01%) |
Apr 09, 2010 | 35.31 | 35.57 | 34.79 | 35.12 | 4,302,749 | -0.10(-0.30%) |
Apr 08, 2010 | 34.25 | 35.36 | 34.25 | 35.23 | 6,593,262 | +0.67(+1.95%) |
Apr 07, 2010 | 34.45 | 34.98 | 34.23 | 34.56 | 7,697,905 | -0.09(-0.25%) |
Apr 06, 2010 | 34.38 | 34.74 | 34.19 | 34.64 | 7,198,809 | +0.51(+1.50%) |
Apr 05, 2010 | 33.52 | 34.60 | 33.33 | 34.13 | 7,105,442 | +0.84(+2.53%) |
Apr 01, 2010 | 33.46 | 33.29 | 33.29 | 33.29 | 4,956,944 | +0.13(+0.39%) |
Mar 31, 2010 | 33.27 | 33.50 | 32.95 | 33.16 | 6,572,791 | -0.41(-1.22%) |
Mar 30, 2010 | 34.15 | 34.44 | 33.54 | 33.57 | 5,796,122 | -0.58(-1.71%) |
Mar 29, 2010 | 33.91 | 34.23 | 33.47 | 34.15 | 6,081,409 | +0.58(+1.74%) |
Mar 26, 2010 | 33.87 | 34.30 | 33.34 | 33.57 | 5,581,511 | -0.10(-0.31%) |
Mar 25, 2010 | 33.28 | 34.27 | 33.28 | 33.67 | 7,925,256 | +0.63(+1.91%) |
Mar 24, 2010 | 32.67 | 33.34 | 32.56 | 33.04 | 6,407,304 | +0.28(+0.86%) |
Mar 23, 2010 | 32.51 | 32.93 | 32.27 | 32.76 | 5,533,352 | +0.24(+0.74%) |
Mar 22, 2010 | 31.53 | 32.59 | 31.50 | 32.52 | 7,929,443 | +0.67(+2.11%) |
Mar 19, 2010 | 32.79 | 33.02 | 31.83 | 31.85 | 9,720,830 | -0.86(-2.62%) |
Mar 18, 2010 | 32.19 | 32.77 | 32.06 | 32.71 | 6,838,673 | +0.47(+1.47%) |
Mar 17, 2010 | 32.52 | 32.76 | 32.00 | 32.23 | 7,000,035 | -0.11(-0.35%) |
Mar 16, 2010 | 32.24 | 32.37 | 31.45 | 32.34 | 9,830,537 | +0.33(+1.03%) |
Mar 15, 2010 | 31.61 | 32.06 | 31.46 | 32.02 | 9,744,222 | +0.07(+0.23%) |
Mar 12, 2010 | 31.94 | 32.63 | 31.60 | 31.94 | 8,155,740 | +0.06(+0.20%) |
Mar 11, 2010 | 31.22 | 31.91 | 31.03 | 31.88 | 6,041,722 | +0.62(+2.00%) |
Mar 10, 2010 | 31.18 | 31.76 | 31.02 | 31.26 | 7,228,794 | +0.30(+0.96%) |
Mar 09, 2010 | 30.17 | 31.34 | 30.03 | 30.96 | 8,490,270 | +0.65(+2.14%) |
Mar 08, 2010 | 30.48 | 30.64 | 30.08 | 30.31 | 5,004,970 | -0.07(-0.24%) |
Mar 05, 2010 | 29.23 | 30.47 | 28.95 | 30.38 | 12,540,329 | +0.88(+2.99%) |
Mar 04, 2010 | 30.24 | 30.07 | 29.29 | 29.50 | 11,860,765 | -0.74(-2.44%) |
Mar 03, 2010 | 30.46 | 31.04 | 30.00 | 30.24 | 6,763,998 | -0.18(-0.58%) |
Mar 02, 2010 | 30.05 | 30.70 | 30.01 | 30.41 | 4,517,356 | +0.48(+1.61%) |