Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.07 | 31.78 | 30.78 | 31.07 | 6,124,867 | -0.62(-1.94%) |
May 27, 2010 | 31.06 | 31.69 | 30.88 | 31.69 | 6,297,775 | +1.22(+4.00%) |
May 26, 2010 | 30.84 | 31.16 | 30.31 | 30.47 | 298 | -0.04(-0.13%) |
May 25, 2010 | 29.28 | 30.57 | 29.04 | 30.51 | 1,943 | +0.15(+0.48%) |
May 24, 2010 | 30.50 | 30.84 | 30.31 | 30.36 | 8,835,307 | -0.37(-1.20%) |
May 21, 2010 | 30.27 | 31.08 | 29.77 | 30.73 | 15,652,634 | -0.05(-0.17%) |
May 20, 2010 | 30.84 | 31.29 | 30.62 | 30.78 | 18,096,692 | -0.55(-1.75%) |
May 19, 2010 | 31.86 | 31.99 | 30.79 | 31.33 | 11,850,053 | -0.76(-2.38%) |
May 18, 2010 | 32.18 | 32.80 | 31.97 | 32.09 | 298 | +0.05(+0.17%) |
May 17, 2010 | 32.86 | 32.93 | 31.44 | 32.04 | 15,499,232 | -0.78(-2.38%) |
May 14, 2010 | 32.82 | 33.47 | 32.42 | 32.82 | 10,178,706 | -0.85(-2.52%) |
May 13, 2010 | 33.49 | 34.05 | 33.46 | 33.67 | 7,628,808 | +0.60(+1.80%) |
May 12, 2010 | 33.27 | 33.71 | 32.98 | 33.08 | 8,251,887 | -0.08(-0.25%) |
May 11, 2010 | 33.44 | 33.72 | 33.15 | 33.16 | 11,141,719 | -0.63(-1.87%) |
May 10, 2010 | 33.52 | 33.81 | 33.46 | 33.79 | 8,939,611 | +1.58(+4.91%) |
May 07, 2010 | 32.21 | 32.62 | 30.95 | 32.21 | 19,947,688 | +0.78(+2.50%) |
May 06, 2010 | 32.42 | 33.07 | 30.57 | 31.43 | 14,614,809 | -1.16(-3.57%) |
May 05, 2010 | 33.07 | 33.36 | 32.33 | 32.59 | 10,134,952 | -0.76(-2.27%) |
May 04, 2010 | 33.67 | 34.36 | 32.79 | 33.35 | 210 | -2.29(-6.42%) |
May 03, 2010 | 34.91 | 35.71 | 34.91 | 35.63 | 5,538,095 | +0.92(+2.66%) |
Apr 30, 2010 | 35.33 | 35.55 | 34.66 | 34.71 | 5,386,654 | -0.65(-1.84%) |
Apr 29, 2010 | 35.18 | 35.45 | 35.02 | 35.36 | 6,912,954 | +0.49(+1.41%) |
Apr 28, 2010 | 34.08 | 35.01 | 33.85 | 34.87 | 9,671,078 | +1.04(+3.08%) |
Apr 27, 2010 | 34.78 | 35.03 | 33.74 | 33.83 | 8,716,592 | -1.14(-3.25%) |
Apr 26, 2010 | 35.12 | 35.27 | 34.88 | 34.96 | 5,550,476 | -0.09(-0.25%) |
Apr 23, 2010 | 34.95 | 35.08 | 34.37 | 35.05 | 6,681,987 | +0.10(+0.29%) |
Apr 22, 2010 | 34.16 | 34.97 | 33.57 | 34.95 | 6,369,302 | +0.45(+1.31%) |
Apr 21, 2010 | 34.50 | 34.74 | 34.20 | 34.50 | 49,122 | -0.13(-0.36%) |
Apr 20, 2010 | 34.61 | 34.76 | 34.34 | 34.62 | 4,716,152 | +0.30(+0.87%) |
Apr 19, 2010 | 34.24 | 34.49 | 33.85 | 34.32 | 4,306,934 | -0.10(-0.29%) |
Apr 16, 2010 | 35.07 | 35.14 | 34.22 | 34.42 | 8,415,354 | -0.76(-2.17%) |
Apr 15, 2010 | 34.48 | 35.25 | 34.36 | 35.19 | 9,235,152 | +0.70(+2.02%) |
Apr 14, 2010 | 33.97 | 34.56 | 33.82 | 34.49 | 5,106,886 | +0.50(+1.47%) |
Apr 13, 2010 | 33.68 | 34.07 | 33.65 | 33.99 | 4,369,986 | +0.24(+0.71%) |
Apr 12, 2010 | 33.74 | 33.98 | 33.63 | 33.75 | 2,940,418 | -0.01(-0.02%) |
Apr 09, 2010 | 33.89 | 34.04 | 33.57 | 33.76 | 3,815,630 | -0.09(-0.28%) |
Apr 08, 2010 | 33.56 | 33.90 | 33.31 | 33.85 | 4,757,927 | +0.33(+0.97%) |
Apr 07, 2010 | 33.77 | 33.87 | 33.25 | 33.53 | 7,066,491 | -0.35(-1.04%) |
Apr 06, 2010 | 34.10 | 34.10 | 33.77 | 33.88 | 4,218,760 | -0.19(-0.57%) |
Apr 05, 2010 | 33.89 | 34.13 | 33.70 | 34.07 | 4,011,910 | +0.29(+0.87%) |
Apr 01, 2010 | 33.57 | 33.78 | 33.78 | 33.78 | 3,153,590 | +0.33(+0.97%) |
Mar 31, 2010 | 33.62 | 33.80 | 33.38 | 33.45 | 6,400,603 | -0.31(-0.92%) |
Mar 30, 2010 | 33.20 | 33.96 | 33.15 | 33.77 | 6,393,962 | +0.65(+1.97%) |
Mar 29, 2010 | 33.18 | 33.25 | 32.99 | 33.11 | 3,666,753 | +0.02(+0.06%) |
Mar 26, 2010 | 32.93 | 33.36 | 32.93 | 33.09 | 7,105,208 | +0.21(+0.63%) |
Mar 25, 2010 | 32.93 | 33.23 | 32.74 | 32.89 | 6,699,545 | +0.24(+0.73%) |
Mar 24, 2010 | 32.93 | 33.09 | 32.50 | 32.65 | 5,055,018 | -0.27(-0.83%) |
Mar 23, 2010 | 32.53 | 33.03 | 32.45 | 32.92 | 4,583,866 | +0.48(+1.47%) |
Mar 22, 2010 | 32.08 | 32.51 | 32.03 | 32.44 | 3,754,562 | +0.13(+0.41%) |
Mar 19, 2010 | 32.60 | 32.75 | 32.15 | 32.31 | 5,958,049 | -0.24(-0.74%) |
Mar 18, 2010 | 32.55 | 32.60 | 32.26 | 32.55 | 3,073,944 | +0.06(+0.18%) |
Mar 17, 2010 | 32.40 | 32.66 | 32.36 | 32.49 | 3,960,278 | +0.13(+0.41%) |
Mar 16, 2010 | 32.19 | 32.41 | 32.01 | 32.36 | 4,084,187 | +0.23(+0.70%) |
Mar 15, 2010 | 31.90 | 32.13 | 31.84 | 32.13 | 4,686,312 | +0.17(+0.54%) |
Mar 12, 2010 | 32.00 | 32.02 | 31.65 | 31.96 | 3,552,397 | +0.09(+0.29%) |
Mar 11, 2010 | 31.77 | 31.86 | 31.50 | 31.86 | 5,267,965 | -0.03(-0.08%) |
Mar 10, 2010 | 31.98 | 32.08 | 31.67 | 31.89 | 5,355,178 | +0.00(+0.00%) |
Mar 09, 2010 | 31.82 | 32.02 | 31.67 | 31.89 | 4,502,424 | +0.01(+0.02%) |
Mar 08, 2010 | 32.27 | 32.29 | 31.86 | 31.88 | 6,149,139 | -0.34(-1.05%) |
Mar 05, 2010 | 32.08 | 32.49 | 31.99 | 32.22 | 5,640,317 | +0.36(+1.13%) |
Mar 04, 2010 | 31.84 | 32.09 | 31.68 | 31.86 | 4,941,408 | +0.03(+0.08%) |
Mar 03, 2010 | 31.79 | 32.11 | 31.75 | 31.84 | 5,400,789 | +0.19(+0.59%) |
Mar 02, 2010 | 31.63 | 31.83 | 31.53 | 31.65 | 4,945,532 | +0.17(+0.55%) |