Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.16 | 29.54 | 28.90 | 29.16 | 4,181,317 | -0.05(-0.17%) |
May 27, 2010 | 29.17 | 29.22 | 28.67 | 29.21 | 2,886,648 | +0.64(+2.24%) |
May 26, 2010 | 28.50 | 29.26 | 28.46 | 28.57 | 5,078,838 | +0.28(+0.99%) |
May 25, 2010 | 27.86 | 28.32 | 27.63 | 28.29 | 4,608,943 | -0.30(-1.05%) |
May 24, 2010 | 28.56 | 29.12 | 28.19 | 28.59 | 5,169,803 | -0.15(-0.52%) |
May 21, 2010 | 28.46 | 29.28 | 28.35 | 28.74 | 6,225,278 | -0.31(-1.07%) |
May 20, 2010 | 29.16 | 29.55 | 29.04 | 29.05 | 4,881,269 | -0.93(-3.10%) |
May 19, 2010 | 29.68 | 30.16 | 29.42 | 29.98 | 3,794,002 | +0.14(+0.47%) |
May 18, 2010 | 29.89 | 30.41 | 29.71 | 29.84 | 107,900 | -0.05(-0.17%) |
May 17, 2010 | 29.76 | 29.98 | 29.20 | 29.89 | 4,347,627 | +0.11(+0.37%) |
May 14, 2010 | 29.78 | 30.26 | 29.40 | 29.78 | 3,808,027 | -0.49(-1.62%) |
May 13, 2010 | 30.44 | 30.78 | 30.17 | 30.27 | 3,696,672 | -0.24(-0.79%) |
May 12, 2010 | 29.63 | 30.55 | 29.51 | 30.51 | 4,932,385 | +0.90(+3.04%) |
May 11, 2010 | 29.70 | 29.88 | 29.40 | 29.61 | 4,822,839 | +0.15(+0.51%) |
May 10, 2010 | 29.26 | 29.49 | 29.17 | 29.46 | 6,213,444 | +1.17(+4.14%) |
May 07, 2010 | 28.62 | 28.76 | 27.52 | 28.29 | 7,211,717 | -1.31(-4.43%) |
May 06, 2010 | 29.60 | 29.86 | 27.38 | 29.60 | 300 | +0.80(+2.76%) |
May 05, 2010 | 29.18 | 29.40 | 28.71 | 28.80 | 9,060,276 | -0.09(-0.33%) |
May 04, 2010 | 29.36 | 29.38 | 28.70 | 28.90 | 8,392,877 | -0.77(-2.60%) |
May 03, 2010 | 29.68 | 30.01 | 29.29 | 29.67 | 7,754,388 | +0.12(+0.41%) |
Apr 30, 2010 | 31.04 | 31.14 | 29.48 | 29.55 | 12,340,405 | -1.69(-5.41%) |
Apr 29, 2010 | 31.23 | 31.82 | 30.75 | 31.24 | 7,606,658 | +0.74(+2.43%) |
Apr 28, 2010 | 30.11 | 30.74 | 29.81 | 30.50 | 9,255,048 | +0.49(+1.63%) |
Apr 27, 2010 | 29.96 | 30.75 | 29.78 | 30.01 | 916 | -0.12(-0.40%) |
Apr 26, 2010 | 31.21 | 31.34 | 30.00 | 30.13 | 5,543,738 | -0.83(-2.68%) |
Apr 23, 2010 | 30.68 | 31.02 | 30.41 | 30.96 | 4,140,786 | +0.21(+0.68%) |
Apr 22, 2010 | 30.99 | 31.02 | 30.47 | 30.75 | 5,726,165 | -0.33(-1.06%) |
Apr 21, 2010 | 31.99 | 32.26 | 30.94 | 31.08 | 18,699 | -0.89(-2.78%) |
Apr 20, 2010 | 32.13 | 32.34 | 31.34 | 31.97 | 6,521,427 | +0.03(+0.09%) |
Apr 19, 2010 | 31.41 | 32.38 | 31.34 | 31.94 | 5,250,907 | +0.54(+1.72%) |
Apr 16, 2010 | 31.32 | 31.77 | 30.70 | 31.40 | 8,873,134 | -0.02(-0.06%) |
Apr 15, 2010 | 31.88 | 32.17 | 31.26 | 31.42 | 7,266,202 | -0.47(-1.47%) |
Apr 14, 2010 | 32.29 | 32.43 | 31.64 | 31.89 | 6,726,262 | -0.46(-1.42%) |
Apr 13, 2010 | 32.76 | 32.84 | 32.17 | 32.35 | 6,178,133 | -0.57(-1.73%) |
Apr 12, 2010 | 33.12 | 33.27 | 32.87 | 32.92 | 5,330,194 | -0.11(-0.33%) |
Apr 09, 2010 | 33.23 | 33.58 | 32.40 | 33.03 | 7,097,002 | -0.64(-1.90%) |
Apr 08, 2010 | 34.28 | 34.39 | 33.42 | 33.67 | 9,520,182 | -0.63(-1.84%) |
Apr 07, 2010 | 34.97 | 35.05 | 34.21 | 34.30 | 5,034,212 | -0.81(-2.31%) |
Apr 06, 2010 | 35.02 | 35.96 | 34.96 | 35.11 | 4,085,793 | -0.27(-0.76%) |
Apr 05, 2010 | 35.09 | 35.53 | 35.00 | 35.38 | 3,083,141 | +0.45(+1.29%) |
Apr 01, 2010 | 35.33 | 34.93 | 34.93 | 34.93 | 4,314,600 | -0.18(-0.51%) |
Mar 31, 2010 | 35.27 | 35.43 | 34.79 | 35.11 | 4,797,195 | -0.27(-0.76%) |
Mar 30, 2010 | 34.97 | 35.62 | 34.86 | 35.38 | 4,494,911 | +0.46(+1.32%) |
Mar 29, 2010 | 34.35 | 35.02 | 34.27 | 34.92 | 2,927,589 | +0.60(+1.75%) |
Mar 26, 2010 | 34.71 | 34.88 | 33.92 | 34.32 | 4,896,068 | -0.47(-1.35%) |
Mar 25, 2010 | 34.56 | 35.15 | 34.39 | 34.79 | 5,266,130 | +0.38(+1.10%) |
Mar 24, 2010 | 34.82 | 35.15 | 34.41 | 34.41 | 4,192,179 | -0.58(-1.66%) |
Mar 23, 2010 | 34.73 | 35.06 | 34.40 | 34.99 | 6,113,659 | +0.35(+1.01%) |
Mar 22, 2010 | 34.57 | 35.24 | 34.01 | 34.64 | 12,434,353 | +0.18(+0.52%) |
Mar 19, 2010 | 33.93 | 34.94 | 33.31 | 34.46 | 14,334,096 | +1.22(+3.67%) |
Mar 18, 2010 | 31.74 | 33.34 | 31.12 | 33.24 | 9,147,221 | +1.50(+4.73%) |
Mar 17, 2010 | 32.01 | 32.09 | 31.53 | 31.74 | 3,923,211 | -0.21(-0.66%) |
Mar 16, 2010 | 31.71 | 31.98 | 31.29 | 31.95 | 3,966,115 | +0.33(+1.04%) |
Mar 15, 2010 | 31.42 | 31.64 | 31.33 | 31.62 | 3,512,939 | -0.22(-0.69%) |
Mar 12, 2010 | 32.87 | 33.04 | 31.68 | 31.84 | 5,003,492 | -0.85(-2.60%) |
Mar 11, 2010 | 31.50 | 32.77 | 31.40 | 32.69 | 6,797,377 | +1.04(+3.29%) |
Mar 10, 2010 | 31.12 | 31.88 | 31.07 | 31.65 | 3,271,236 | +0.42(+1.34%) |
Mar 09, 2010 | 31.63 | 31.63 | 31.14 | 31.23 | 2,406,985 | +0.01(+0.03%) |
Mar 08, 2010 | 31.36 | 31.48 | 31.12 | 31.22 | 2,145,483 | -0.16(-0.51%) |
Mar 05, 2010 | 30.78 | 31.45 | 30.61 | 31.38 | 3,929,853 | +0.73(+2.38%) |
Mar 04, 2010 | 31.28 | 31.33 | 30.13 | 30.65 | 6,793,874 | -0.63(-2.01%) |
Mar 03, 2010 | 30.95 | 31.73 | 30.86 | 31.28 | 5,201,432 | +0.27(+0.87%) |
Mar 02, 2010 | 30.38 | 31.14 | 30.09 | 31.01 | 6,033,551 | +0.69(+2.28%) |