Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.81 | 29.76 | 29.29 | 29.39 | 347,045 | -0.42(-1.40%) |
May 27, 2010 | 29.41 | 29.81 | 29.24 | 29.81 | 894,906 | +1.25(+4.37%) |
May 26, 2010 | 29.05 | 29.23 | 28.49 | 28.56 | 591,427 | -0.22(-0.75%) |
May 25, 2010 | 28.13 | 28.85 | 27.90 | 28.78 | 243,097 | -0.07(-0.23%) |
May 24, 2010 | 29.58 | 29.58 | 28.84 | 28.84 | 112,607 | -0.50(-1.71%) |
May 21, 2010 | 29.24 | 29.35 | 28.33 | 29.34 | 537,780 | +0.59(+2.05%) |
May 20, 2010 | 29.32 | 29.32 | 28.64 | 28.75 | 264,675 | -1.23(-4.09%) |
May 19, 2010 | 29.88 | 30.17 | 29.57 | 29.98 | 324,947 | -0.09(-0.30%) |
May 18, 2010 | 30.79 | 30.90 | 29.96 | 30.07 | 455,844 | -0.54(-1.76%) |
May 17, 2010 | 30.60 | 30.76 | 30.00 | 30.61 | 268,337 | +0.01(+0.05%) |
May 14, 2010 | 30.91 | 31.31 | 30.34 | 30.59 | 236,589 | -0.71(-2.27%) |
May 13, 2010 | 31.60 | 31.61 | 31.23 | 31.30 | 1,032,889 | -0.29(-0.92%) |
May 12, 2010 | 31.09 | 31.59 | 31.09 | 31.59 | 212,491 | +0.47(+1.51%) |
May 11, 2010 | 31.43 | 31.54 | 30.72 | 31.12 | 318,254 | -0.22(-0.69%) |
May 10, 2010 | 31.25 | 31.55 | 31.09 | 31.34 | 752,655 | +1.64(+5.53%) |
May 07, 2010 | 30.42 | 30.50 | 29.26 | 29.70 | 837,557 | -0.41(-1.36%) |
May 06, 2010 | 31.08 | 31.94 | 28.69 | 30.11 | 1,169,697 | -1.02(-3.26%) |
May 05, 2010 | 31.27 | 31.52 | 31.02 | 31.12 | 893,498 | -0.61(-1.93%) |
May 04, 2010 | 32.23 | 32.23 | 31.55 | 31.74 | 576,897 | -1.08(-3.30%) |
May 03, 2010 | 32.71 | 32.87 | 32.53 | 32.82 | 191,525 | +0.39(+1.20%) |
Apr 30, 2010 | 33.10 | 33.10 | 32.43 | 32.43 | 181,158 | -0.55(-1.65%) |
Apr 29, 2010 | 32.72 | 33.06 | 32.72 | 32.98 | 285,221 | +0.47(+1.45%) |
Apr 28, 2010 | 32.64 | 32.65 | 32.18 | 32.50 | 913,005 | +0.07(+0.21%) |
Apr 27, 2010 | 33.17 | 33.24 | 32.29 | 32.44 | 366,409 | -0.94(-2.82%) |
Apr 26, 2010 | 33.62 | 33.62 | 33.36 | 33.38 | 239,254 | -0.19(-0.56%) |
Apr 23, 2010 | 33.19 | 33.57 | 33.06 | 33.57 | 197,784 | +0.29(+0.88%) |
Apr 22, 2010 | 33.00 | 33.33 | 32.76 | 33.27 | 553,930 | +0.03(+0.09%) |
Apr 21, 2010 | 33.41 | 33.41 | 33.10 | 33.24 | 65,623 | -0.19(-0.58%) |
Apr 20, 2010 | 33.37 | 33.46 | 33.29 | 33.44 | 618,181 | +0.37(+1.13%) |
Apr 19, 2010 | 32.83 | 33.13 | 32.76 | 33.07 | 349,882 | -0.06(-0.18%) |
Apr 16, 2010 | 33.66 | 33.66 | 32.96 | 33.12 | 1,000,378 | -0.58(-1.73%) |
Apr 15, 2010 | 33.72 | 33.85 | 33.62 | 33.71 | 220,139 | -0.13(-0.38%) |
Apr 14, 2010 | 33.66 | 33.83 | 33.52 | 33.83 | 307,030 | +0.48(+1.43%) |
Apr 13, 2010 | 33.47 | 33.47 | 33.20 | 33.36 | 823,299 | -0.08(-0.25%) |
Apr 12, 2010 | 33.51 | 33.51 | 33.34 | 33.44 | 170,100 | +0.06(+0.18%) |
Apr 09, 2010 | 33.27 | 33.41 | 33.16 | 33.38 | 200,829 | +0.26(+0.79%) |
Apr 08, 2010 | 32.87 | 33.12 | 32.68 | 33.12 | 270,039 | +0.10(+0.29%) |
Apr 07, 2010 | 33.04 | 33.18 | 32.88 | 33.02 | 173,486 | -0.24(-0.72%) |
Apr 06, 2010 | 32.95 | 33.27 | 32.88 | 33.26 | 819,912 | +0.07(+0.23%) |
Apr 05, 2010 | 33.18 | 33.22 | 32.96 | 33.18 | 44,874 | +0.22(+0.66%) |
Apr 01, 2010 | 32.95 | 32.97 | 32.97 | 32.97 | 691,505 | +0.46(+1.43%) |
Mar 31, 2010 | 32.57 | 32.66 | 32.41 | 32.50 | 66,809 | -0.13(-0.39%) |
Mar 30, 2010 | 32.58 | 32.73 | 32.52 | 32.63 | 234,327 | +0.04(+0.11%) |
Mar 29, 2010 | 32.30 | 32.61 | 32.30 | 32.59 | 247,085 | +0.34(+1.04%) |
Mar 26, 2010 | 32.36 | 32.48 | 32.13 | 32.26 | 246,394 | +0.17(+0.54%) |
Mar 25, 2010 | 32.33 | 32.49 | 32.07 | 32.09 | 1,104,588 | -0.01(-0.05%) |
Mar 24, 2010 | 32.27 | 32.27 | 32.06 | 32.10 | 144,874 | -0.40(-1.22%) |
Mar 23, 2010 | 32.40 | 32.50 | 32.25 | 32.50 | 647,885 | +0.21(+0.65%) |
Mar 22, 2010 | 31.84 | 32.37 | 31.74 | 32.29 | 353,861 | +0.13(+0.39%) |
Mar 19, 2010 | 32.61 | 32.61 | 32.09 | 32.16 | 467,082 | -0.27(-0.83%) |
Mar 18, 2010 | 32.62 | 32.62 | 32.36 | 32.43 | 304,463 | -0.20(-0.62%) |
Mar 17, 2010 | 32.59 | 32.73 | 32.50 | 32.63 | 234,443 | +0.24(+0.74%) |
Mar 16, 2010 | 32.08 | 32.39 | 32.08 | 32.39 | 224,953 | +0.32(+1.00%) |
Mar 15, 2010 | 31.89 | 32.09 | 31.82 | 32.07 | 118,185 | -0.09(-0.28%) |
Mar 12, 2010 | 32.31 | 32.31 | 32.01 | 32.16 | 197,673 | +0.11(+0.35%) |
Mar 11, 2010 | 31.76 | 32.05 | 31.75 | 32.05 | 203,324 | +0.16(+0.52%) |
Mar 10, 2010 | 31.83 | 32.04 | 31.78 | 31.88 | 145,517 | +0.12(+0.39%) |
Mar 09, 2010 | 31.68 | 31.94 | 31.60 | 31.76 | 326,445 | -0.04(-0.13%) |
Mar 08, 2010 | 31.80 | 31.92 | 31.70 | 31.80 | 499,139 | -0.03(-0.09%) |
Mar 05, 2010 | 31.58 | 31.86 | 31.43 | 31.83 | 94,235 | +0.63(+2.01%) |
Mar 04, 2010 | 31.37 | 31.38 | 31.09 | 31.20 | 259,903 | -0.10(-0.31%) |
Mar 03, 2010 | 31.34 | 31.50 | 31.23 | 31.30 | 125,124 | +0.19(+0.62%) |
Mar 02, 2010 | 31.25 | 31.25 | 31.00 | 31.11 | 1,570,685 | +0.11(+0.36%) |