Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.44 | 31.00 | 30.22 | 30.44 | 7,768,277 | +0.14(+0.46%) |
May 27, 2010 | 30.04 | 30.33 | 29.53 | 30.31 | 10,973,429 | +0.67(+2.25%) |
May 26, 2010 | 30.61 | 30.61 | 29.53 | 29.64 | 8,904,135 | -0.82(-2.70%) |
May 25, 2010 | 29.93 | 30.53 | 29.65 | 30.46 | 25,172 | -0.11(-0.37%) |
May 24, 2010 | 30.97 | 31.22 | 30.55 | 30.58 | 5,956,765 | -0.48(-1.55%) |
May 21, 2010 | 30.17 | 31.32 | 30.17 | 31.06 | 10,342,189 | +0.45(+1.47%) |
May 20, 2010 | 30.84 | 31.27 | 30.53 | 30.61 | 333 | -0.91(-2.87%) |
May 19, 2010 | 31.45 | 32.00 | 31.13 | 31.51 | 6,639,221 | -0.08(-0.27%) |
May 18, 2010 | 32.43 | 32.67 | 31.49 | 31.60 | 166 | -0.58(-1.81%) |
May 17, 2010 | 32.06 | 32.39 | 31.63 | 32.18 | 6,937,250 | +0.11(+0.36%) |
May 14, 2010 | 32.06 | 32.69 | 31.77 | 32.06 | 8,346,291 | -0.22(-0.67%) |
May 13, 2010 | 33.98 | 33.98 | 32.16 | 32.28 | 21,830,784 | -2.00(-5.84%) |
May 12, 2010 | 34.17 | 34.37 | 33.74 | 34.28 | 6,101,537 | +0.26(+0.76%) |
May 11, 2010 | 34.29 | 34.40 | 33.99 | 34.02 | 6,365,460 | +0.10(+0.30%) |
May 10, 2010 | 33.31 | 33.92 | 33.24 | 33.92 | 8,066,486 | +1.72(+5.35%) |
May 07, 2010 | 32.57 | 34.25 | 31.60 | 32.20 | 10,878,057 | -0.60(-1.83%) |
May 06, 2010 | 32.81 | 34.10 | 31.81 | 32.80 | 500 | -0.67(-2.00%) |
May 05, 2010 | 33.79 | 34.38 | 33.45 | 33.47 | 6,197,471 | +0.08(+0.24%) |
May 04, 2010 | 33.98 | 33.99 | 33.27 | 33.39 | 333 | -0.79(-2.30%) |
May 03, 2010 | 33.03 | 34.34 | 33.03 | 34.17 | 6,037,014 | +1.19(+3.60%) |
Apr 30, 2010 | 33.93 | 34.02 | 32.87 | 32.99 | 6,241,019 | -0.94(-2.78%) |
Apr 29, 2010 | 33.99 | 34.49 | 33.76 | 33.93 | 4,323,185 | +0.08(+0.25%) |
Apr 28, 2010 | 34.09 | 34.50 | 33.71 | 33.84 | 5,386,987 | -0.23(-0.67%) |
Apr 27, 2010 | 34.54 | 34.86 | 34.05 | 34.07 | 5,814,247 | -0.64(-1.83%) |
Apr 26, 2010 | 35.16 | 35.17 | 34.60 | 34.71 | 5,769,767 | -0.37(-1.06%) |
Apr 23, 2010 | 35.19 | 35.24 | 34.68 | 35.08 | 5,488,959 | -0.05(-0.15%) |
Apr 22, 2010 | 33.65 | 35.39 | 33.47 | 35.13 | 8,268,407 | +1.34(+3.96%) |
Apr 21, 2010 | 33.80 | 34.10 | 33.60 | 33.80 | 22,174 | +0.05(+0.16%) |
Apr 20, 2010 | 34.08 | 34.41 | 33.51 | 33.74 | 6,084,241 | -0.31(-0.90%) |
Apr 19, 2010 | 34.27 | 34.50 | 33.48 | 34.05 | 4,340,070 | -0.23(-0.67%) |
Apr 16, 2010 | 34.55 | 34.75 | 34.14 | 34.28 | 5,972,058 | -0.32(-0.94%) |
Apr 15, 2010 | 34.02 | 34.76 | 33.95 | 34.60 | 7,121,639 | +0.47(+1.37%) |
Apr 14, 2010 | 33.85 | 34.32 | 33.59 | 34.13 | 6,320,440 | +0.25(+0.73%) |
Apr 13, 2010 | 33.70 | 34.05 | 33.54 | 33.89 | 7,188,360 | +0.31(+0.91%) |
Apr 12, 2010 | 33.93 | 34.17 | 33.57 | 33.58 | 5,881,564 | -0.52(-1.51%) |
Apr 09, 2010 | 34.15 | 34.23 | 33.84 | 34.10 | 5,347,575 | +0.13(+0.37%) |
Apr 08, 2010 | 34.08 | 34.44 | 33.33 | 33.97 | 12,788,654 | -0.31(-0.89%) |
Apr 07, 2010 | 34.38 | 34.49 | 33.89 | 34.28 | 6,535,847 | -0.22(-0.63%) |
Apr 06, 2010 | 34.40 | 34.65 | 34.27 | 34.49 | 6,213,260 | +0.26(+0.75%) |
Apr 05, 2010 | 33.30 | 34.59 | 33.30 | 34.23 | 8,105,441 | +1.04(+3.13%) |
Apr 01, 2010 | 33.03 | 33.20 | 33.20 | 33.20 | 3,572,117 | +0.34(+1.02%) |
Mar 31, 2010 | 33.06 | 33.11 | 32.57 | 32.86 | 7,425,174 | -0.28(-0.85%) |
Mar 30, 2010 | 33.45 | 33.68 | 33.03 | 33.14 | 4,048,575 | -0.29(-0.88%) |
Mar 29, 2010 | 33.93 | 33.96 | 33.23 | 33.44 | 3,444,577 | -0.26(-0.78%) |
Mar 26, 2010 | 33.78 | 33.95 | 33.51 | 33.70 | 5,574,139 | -0.02(-0.07%) |
Mar 25, 2010 | 33.84 | 34.08 | 33.58 | 33.72 | 5,058,933 | +0.10(+0.29%) |
Mar 24, 2010 | 33.74 | 33.91 | 33.45 | 33.63 | 4,558,683 | -0.19(-0.55%) |
Mar 23, 2010 | 33.47 | 33.86 | 33.19 | 33.81 | 3,997,797 | +0.39(+1.17%) |
Mar 22, 2010 | 32.88 | 33.55 | 32.76 | 33.42 | 5,242,763 | +0.28(+0.83%) |
Mar 19, 2010 | 32.96 | 33.39 | 32.91 | 33.15 | 7,980,397 | +0.47(+1.43%) |
Mar 18, 2010 | 33.04 | 33.08 | 32.53 | 32.68 | 3,659,264 | -0.31(-0.93%) |
Mar 17, 2010 | 33.09 | 33.30 | 32.87 | 32.99 | 6,346,747 | -0.02(-0.07%) |
Mar 16, 2010 | 32.67 | 33.03 | 32.47 | 33.01 | 6,593,375 | +0.37(+1.14%) |
Mar 15, 2010 | 32.45 | 32.64 | 32.43 | 32.64 | 4,870,285 | +0.44(+1.38%) |
Mar 12, 2010 | 32.10 | 32.28 | 31.88 | 32.19 | 4,140,995 | +0.25(+0.79%) |
Mar 11, 2010 | 31.75 | 31.94 | 31.55 | 31.94 | 7,559,338 | +0.07(+0.23%) |
Mar 10, 2010 | 32.45 | 32.73 | 31.72 | 31.87 | 9,855,047 | -0.58(-1.79%) |
Mar 09, 2010 | 32.47 | 32.66 | 32.35 | 32.45 | 3,854,529 | -0.22(-0.66%) |
Mar 08, 2010 | 32.85 | 32.92 | 32.58 | 32.67 | 3,748,702 | -0.14(-0.44%) |
Mar 05, 2010 | 32.48 | 32.85 | 32.20 | 32.81 | 6,087,467 | +0.55(+1.69%) |
Mar 04, 2010 | 31.85 | 32.30 | 31.44 | 32.27 | 9,415,506 | +0.41(+1.30%) |
Mar 03, 2010 | 32.00 | 32.04 | 31.58 | 31.85 | 5,186,976 | -0.08(-0.24%) |
Mar 02, 2010 | 32.39 | 32.51 | 31.81 | 31.93 | 6,787,612 | -0.43(-1.32%) |