Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 33.98 | 34.26 | 33.84 | 33.98 | 4,191,953 | -0.10(-0.30%) |
May 27, 2010 | 33.83 | 34.09 | 33.69 | 34.08 | 2,623,097 | +0.67(+2.01%) |
May 26, 2010 | 33.96 | 33.99 | 33.37 | 33.41 | 158 | -0.33(-0.97%) |
May 25, 2010 | 33.55 | 33.74 | 33.26 | 33.74 | 4,618,287 | -0.33(-0.98%) |
May 24, 2010 | 33.98 | 34.37 | 33.85 | 34.07 | 2,439,078 | -0.08(-0.22%) |
May 21, 2010 | 33.59 | 34.15 | 33.59 | 34.15 | 4,405,385 | +0.20(+0.60%) |
May 20, 2010 | 34.25 | 34.48 | 33.95 | 33.95 | 7,187,927 | -0.89(-2.56%) |
May 19, 2010 | 34.99 | 35.02 | 34.54 | 34.84 | 4,481,112 | -0.18(-0.52%) |
May 18, 2010 | 35.20 | 35.36 | 34.97 | 35.02 | 4,433,583 | -0.08(-0.22%) |
May 17, 2010 | 34.51 | 35.16 | 34.40 | 35.09 | 5,788,647 | +0.68(+1.98%) |
May 14, 2010 | 34.41 | 34.49 | 34.22 | 34.41 | 4,244,982 | -0.08(-0.24%) |
May 13, 2010 | 34.72 | 34.89 | 34.37 | 34.49 | 2,651,129 | -0.16(-0.47%) |
May 12, 2010 | 34.34 | 34.73 | 34.16 | 34.66 | 4,322,064 | +0.32(+0.94%) |
May 11, 2010 | 34.38 | 34.68 | 34.29 | 34.34 | 2,944,455 | +0.08(+0.24%) |
May 10, 2010 | 34.28 | 34.35 | 34.03 | 34.25 | 4,850,068 | +0.89(+2.67%) |
May 07, 2010 | 33.84 | 33.91 | 33.09 | 33.36 | 6,980,997 | -0.56(-1.64%) |
May 06, 2010 | 33.98 | 34.67 | 33.15 | 33.92 | 1,266 | -0.21(-0.63%) |
May 05, 2010 | 34.34 | 34.59 | 34.10 | 34.13 | 5,398,889 | -0.04(-0.13%) |
May 04, 2010 | 34.29 | 34.64 | 34.07 | 34.18 | 4,835,427 | -0.39(-1.11%) |
May 03, 2010 | 34.81 | 34.81 | 34.28 | 34.56 | 4,282,735 | -0.13(-0.36%) |
Apr 30, 2010 | 34.60 | 35.01 | 34.58 | 34.69 | 5,480,424 | -0.04(-0.13%) |
Apr 29, 2010 | 33.47 | 34.96 | 33.47 | 34.73 | 12,763,255 | +1.53(+4.62%) |
Apr 28, 2010 | 33.24 | 33.34 | 32.93 | 33.20 | 4,622,544 | +0.09(+0.29%) |
Apr 27, 2010 | 33.52 | 33.62 | 33.11 | 33.11 | 4,745,620 | -0.57(-1.71%) |
Apr 26, 2010 | 33.89 | 34.07 | 33.64 | 33.68 | 3,683,661 | -0.18(-0.52%) |
Apr 23, 2010 | 34.02 | 34.07 | 33.69 | 33.86 | 3,468,339 | -0.23(-0.67%) |
Apr 22, 2010 | 33.91 | 34.10 | 33.79 | 34.08 | 3,705,389 | +0.07(+0.20%) |
Apr 21, 2010 | 34.01 | 34.10 | 33.79 | 34.01 | 17,519 | +0.16(+0.48%) |
Apr 20, 2010 | 34.05 | 34.10 | 33.56 | 33.85 | 3,880,424 | -0.11(-0.32%) |
Apr 19, 2010 | 33.99 | 34.06 | 33.75 | 33.96 | 3,540,828 | -0.16(-0.48%) |
Apr 16, 2010 | 33.74 | 34.17 | 33.72 | 34.12 | 6,157,590 | +0.32(+0.93%) |
Apr 15, 2010 | 33.65 | 33.91 | 33.41 | 33.81 | 3,104,955 | +0.01(+0.04%) |
Apr 14, 2010 | 33.54 | 33.79 | 33.43 | 33.79 | 4,310,015 | +0.25(+0.75%) |
Apr 13, 2010 | 33.45 | 33.64 | 33.42 | 33.54 | 3,445,853 | +0.03(+0.08%) |
Apr 12, 2010 | 33.50 | 33.57 | 33.40 | 33.52 | 2,506,755 | +0.17(+0.51%) |
Apr 09, 2010 | 33.04 | 33.45 | 32.85 | 33.35 | 4,801,171 | +0.32(+0.96%) |
Apr 08, 2010 | 33.15 | 33.20 | 32.99 | 33.03 | 3,657,262 | -0.21(-0.65%) |
Apr 07, 2010 | 33.50 | 33.50 | 33.17 | 33.24 | 3,682,283 | -0.25(-0.74%) |
Apr 06, 2010 | 33.49 | 33.56 | 33.37 | 33.49 | 2,888,735 | -0.30(-0.88%) |
Apr 05, 2010 | 33.94 | 33.98 | 33.48 | 33.79 | 3,104,682 | -0.06(-0.19%) |
Apr 01, 2010 | 33.80 | 33.85 | 33.85 | 33.85 | 3,061,974 | +0.11(+0.34%) |
Mar 31, 2010 | 33.83 | 33.92 | 33.68 | 33.74 | 3,077,572 | -0.19(-0.56%) |
Mar 30, 2010 | 34.03 | 34.22 | 33.93 | 33.93 | 3,068,741 | -0.08(-0.24%) |
Mar 29, 2010 | 33.64 | 34.07 | 33.53 | 34.01 | 3,771,193 | +0.06(+0.19%) |
Mar 26, 2010 | 34.25 | 34.32 | 33.80 | 33.95 | 3,073,233 | -0.30(-0.89%) |
Mar 25, 2010 | 34.57 | 34.60 | 34.07 | 34.25 | 3,944,484 | -0.23(-0.68%) |
Mar 24, 2010 | 34.44 | 34.57 | 34.31 | 34.48 | 3,367,836 | -0.09(-0.27%) |
Mar 23, 2010 | 34.32 | 34.60 | 34.17 | 34.58 | 4,441,499 | +0.38(+1.11%) |
Mar 22, 2010 | 33.77 | 34.30 | 33.63 | 34.20 | 5,751,476 | +0.46(+1.37%) |
Mar 19, 2010 | 33.55 | 33.76 | 33.27 | 33.74 | 5,199,379 | +0.37(+1.12%) |
Mar 18, 2010 | 33.45 | 33.51 | 33.28 | 33.36 | 3,126,934 | -0.08(-0.23%) |
Mar 17, 2010 | 33.45 | 33.54 | 33.23 | 33.44 | 3,115,132 | +0.08(+0.25%) |
Mar 16, 2010 | 33.29 | 33.41 | 33.15 | 33.36 | 3,028,941 | +0.20(+0.61%) |
Mar 15, 2010 | 33.13 | 33.17 | 33.08 | 33.16 | 2,194,281 | +0.01(+0.04%) |
Mar 12, 2010 | 33.22 | 33.50 | 33.11 | 33.14 | 3,441,856 | -0.13(-0.38%) |
Mar 11, 2010 | 33.33 | 33.45 | 33.04 | 33.27 | 3,696,180 | +0.11(+0.34%) |
Mar 10, 2010 | 33.13 | 33.31 | 33.03 | 33.16 | 3,324,684 | +0.05(+0.15%) |
Mar 09, 2010 | 33.11 | 33.28 | 33.04 | 33.11 | 2,230,289 | -0.12(-0.36%) |
Mar 08, 2010 | 33.34 | 33.34 | 33.16 | 33.23 | 2,404,033 | -0.20(-0.59%) |
Mar 05, 2010 | 33.31 | 33.43 | 33.09 | 33.42 | 2,612,193 | +0.18(+0.53%) |
Mar 04, 2010 | 33.19 | 33.47 | 32.97 | 33.24 | 4,373,981 | +0.05(+0.15%) |
Mar 03, 2010 | 33.21 | 33.33 | 33.14 | 33.19 | 3,247,615 | -0.03(-0.08%) |
Mar 02, 2010 | 33.04 | 33.32 | 33.04 | 33.22 | 3,645,403 | +0.28(+0.86%) |