Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 33.54 | 33.65 | 33.07 | 33.54 | 1,204,308 | +0.22(+0.66%) |
May 27, 2010 | 32.29 | 33.38 | 32.17 | 33.32 | 1,170,036 | +1.38(+4.32%) |
May 26, 2010 | 31.79 | 32.12 | 31.63 | 31.94 | 2,713,909 | +0.32(+1.01%) |
May 25, 2010 | 31.16 | 31.82 | 30.74 | 31.62 | 2,126,633 | -0.06(-0.19%) |
May 24, 2010 | 32.29 | 32.93 | 31.68 | 31.68 | 1,700,697 | -0.62(-1.92%) |
May 21, 2010 | 31.60 | 32.30 | 31.45 | 32.30 | 2,797,204 | +0.31(+0.97%) |
May 20, 2010 | 31.96 | 32.08 | 31.63 | 31.99 | 2,561,446 | -0.45(-1.39%) |
May 19, 2010 | 32.32 | 32.53 | 31.90 | 32.44 | 1,345,697 | +0.05(+0.15%) |
May 18, 2010 | 32.71 | 32.80 | 32.17 | 32.39 | 1,592,862 | -0.11(-0.34%) |
May 17, 2010 | 31.92 | 32.51 | 31.49 | 32.50 | 1,471,573 | +0.60(+1.88%) |
May 14, 2010 | 31.90 | 32.75 | 31.81 | 31.90 | 1,341,749 | -1.00(-3.04%) |
May 13, 2010 | 32.68 | 33.40 | 32.64 | 32.90 | 1,425,876 | +0.25(+0.77%) |
May 12, 2010 | 32.40 | 33.48 | 32.09 | 32.65 | 2,867,919 | +1.24(+3.95%) |
May 11, 2010 | 31.46 | 31.70 | 31.19 | 31.41 | 1,207,938 | +0.40(+1.29%) |
May 10, 2010 | 30.72 | 31.01 | 30.62 | 31.01 | 1,530,174 | +0.57(+1.87%) |
May 07, 2010 | 31.04 | 31.60 | 30.36 | 30.44 | 2,020,773 | -0.68(-2.19%) |
May 06, 2010 | 31.12 | 32.14 | 26.82 | 31.12 | 3,000 | -0.61(-1.94%) |
May 05, 2010 | 32.06 | 32.45 | 31.72 | 31.73 | 1,215,425 | -0.59(-1.84%) |
May 04, 2010 | 32.91 | 32.91 | 32.10 | 32.33 | 2,031,643 | -0.83(-2.50%) |
May 03, 2010 | 33.59 | 34.17 | 32.88 | 33.16 | 1,576,053 | -0.32(-0.96%) |
Apr 30, 2010 | 34.25 | 34.58 | 33.45 | 33.48 | 1,318,887 | -0.80(-2.33%) |
Apr 29, 2010 | 34.47 | 34.50 | 33.95 | 34.28 | 1,693,409 | +0.09(+0.26%) |
Apr 28, 2010 | 33.99 | 34.62 | 33.85 | 34.19 | 2,576,263 | +0.45(+1.33%) |
Apr 27, 2010 | 33.55 | 34.43 | 33.37 | 33.74 | 4,322,661 | +0.19(+0.57%) |
Apr 26, 2010 | 35.87 | 36.11 | 33.50 | 33.55 | 9,979,674 | -6.22(-15.64%) |
Apr 23, 2010 | 39.87 | 40.10 | 39.61 | 39.77 | 441,814 | -0.04(-0.10%) |
Apr 22, 2010 | 40.13 | 40.26 | 39.67 | 39.81 | 386,876 | -0.63(-1.56%) |
Apr 21, 2010 | 40.65 | 40.90 | 40.38 | 40.44 | 446,860 | -0.03(-0.07%) |
Apr 20, 2010 | 40.25 | 40.58 | 40.09 | 40.47 | 222,866 | +0.42(+1.05%) |
Apr 19, 2010 | 40.49 | 40.72 | 39.98 | 40.05 | 621,300 | -0.47(-1.16%) |
Apr 16, 2010 | 40.87 | 41.04 | 40.10 | 40.52 | 522,615 | -0.43(-1.05%) |
Apr 15, 2010 | 40.54 | 41.23 | 40.51 | 40.95 | 386,137 | +0.43(+1.06%) |
Apr 14, 2010 | 40.31 | 40.61 | 40.15 | 40.52 | 319,111 | +0.39(+0.97%) |
Apr 13, 2010 | 40.22 | 40.22 | 39.70 | 40.13 | 456,333 | -0.02(-0.05%) |
Apr 12, 2010 | 41.39 | 41.45 | 40.05 | 40.15 | 947,128 | -1.41(-3.39%) |
Apr 09, 2010 | 39.65 | 41.65 | 39.34 | 41.56 | 2,907,931 | +2.07(+5.24%) |
Apr 08, 2010 | 39.70 | 39.75 | 39.25 | 39.49 | 530,997 | -0.21(-0.53%) |
Apr 07, 2010 | 40.00 | 40.24 | 39.63 | 39.70 | 450,965 | -0.41(-1.02%) |
Apr 06, 2010 | 40.15 | 40.28 | 39.94 | 40.11 | 455,202 | -0.13(-0.32%) |
Apr 05, 2010 | 40.09 | 40.38 | 39.93 | 40.24 | 591,210 | +0.20(+0.50%) |
Apr 01, 2010 | 39.42 | 40.04 | 40.04 | 40.04 | 479,700 | +0.73(+1.86%) |
Mar 31, 2010 | 39.53 | 39.79 | 39.30 | 39.31 | 267,871 | -0.26(-0.66%) |
Mar 30, 2010 | 39.61 | 39.86 | 39.49 | 39.57 | 340,454 | +0.10(+0.25%) |
Mar 29, 2010 | 39.27 | 39.68 | 39.21 | 39.47 | 381,829 | +0.27(+0.69%) |
Mar 26, 2010 | 39.45 | 39.69 | 39.03 | 39.20 | 351,770 | -0.31(-0.78%) |
Mar 25, 2010 | 39.72 | 39.75 | 39.19 | 39.51 | 441,139 | +0.08(+0.20%) |
Mar 24, 2010 | 39.19 | 39.75 | 39.07 | 39.43 | 642,377 | +0.21(+0.54%) |
Mar 23, 2010 | 38.92 | 39.29 | 38.65 | 39.22 | 653,875 | +0.43(+1.11%) |
Mar 22, 2010 | 38.11 | 39.04 | 38.09 | 38.79 | 584,162 | +0.43(+1.12%) |
Mar 19, 2010 | 38.30 | 38.36 | 37.86 | 38.36 | 787,049 | +0.21(+0.55%) |
Mar 18, 2010 | 38.03 | 38.25 | 37.83 | 38.15 | 670,332 | -0.03(-0.08%) |
Mar 17, 2010 | 38.35 | 38.41 | 37.82 | 38.18 | 378,097 | -0.05(-0.13%) |
Mar 16, 2010 | 38.36 | 38.48 | 38.00 | 38.23 | 407,548 | -0.12(-0.31%) |
Mar 15, 2010 | 38.24 | 38.39 | 38.22 | 38.35 | 486,087 | -0.52(-1.34%) |
Mar 12, 2010 | 38.95 | 39.02 | 38.37 | 38.87 | 821,633 | -0.10(-0.26%) |
Mar 11, 2010 | 37.57 | 39.06 | 37.41 | 38.97 | 1,544,931 | +1.39(+3.70%) |
Mar 10, 2010 | 37.88 | 38.00 | 37.44 | 37.58 | 975,868 | -0.38(-1.00%) |
Mar 09, 2010 | 38.62 | 38.73 | 37.88 | 37.96 | 1,050,654 | -0.82(-2.11%) |
Mar 08, 2010 | 38.90 | 39.22 | 38.73 | 38.78 | 403,105 | -0.26(-0.67%) |
Mar 05, 2010 | 39.08 | 39.20 | 38.70 | 39.04 | 706,356 | +0.19(+0.49%) |
Mar 04, 2010 | 39.39 | 39.60 | 38.83 | 38.85 | 557,196 | -0.41(-1.04%) |
Mar 03, 2010 | 39.24 | 39.57 | 38.90 | 39.26 | 1,324,085 | +0.77(+2.00%) |
Mar 02, 2010 | 38.14 | 38.52 | 37.84 | 38.49 | 502,302 | +0.34(+0.89%) |