Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.33 | 32.33 | 31.60 | 32.10 | 2,822,351 | -0.23(-0.70%) |
May 27, 2010 | 32.06 | 32.33 | 31.66 | 32.33 | 2,879,590 | +1.18(+3.77%) |
May 26, 2010 | 31.27 | 31.89 | 31.11 | 31.15 | 2,210,735 | +0.03(+0.11%) |
May 25, 2010 | 30.77 | 31.13 | 30.23 | 31.12 | 3,648,665 | -0.17(-0.53%) |
May 24, 2010 | 31.79 | 32.09 | 31.24 | 31.28 | 3,009,172 | -0.69(-2.17%) |
May 21, 2010 | 31.09 | 32.10 | 31.08 | 31.98 | 3,632,199 | +0.24(+0.76%) |
May 20, 2010 | 31.51 | 32.89 | 31.39 | 31.74 | 3,689,753 | -1.45(-4.38%) |
May 19, 2010 | 33.54 | 33.92 | 32.70 | 33.19 | 2,968,092 | -0.43(-1.29%) |
May 18, 2010 | 34.23 | 34.66 | 33.43 | 33.62 | 1,975,175 | -0.55(-1.61%) |
May 17, 2010 | 34.25 | 34.81 | 33.49 | 34.17 | 2,129,335 | -0.05(-0.15%) |
May 14, 2010 | 34.76 | 34.84 | 33.96 | 34.22 | 2,351,807 | -0.68(-1.96%) |
May 13, 2010 | 35.15 | 35.32 | 34.73 | 34.91 | 1,982,292 | -0.48(-1.37%) |
May 12, 2010 | 34.51 | 35.39 | 34.43 | 35.39 | 1,977,880 | +0.91(+2.64%) |
May 11, 2010 | 34.78 | 35.07 | 34.02 | 34.48 | 2,166,200 | +0.12(+0.34%) |
May 10, 2010 | 33.92 | 34.38 | 32.89 | 34.37 | 3,519,040 | +2.11(+6.55%) |
May 07, 2010 | 32.59 | 33.13 | 32.14 | 32.25 | 5,229,215 | -0.33(-1.02%) |
May 06, 2010 | 34.01 | 34.31 | 31.40 | 32.59 | 5,240,718 | -1.34(-3.96%) |
May 05, 2010 | 34.21 | 34.89 | 33.85 | 33.93 | 2,985,072 | -0.32(-0.93%) |
May 04, 2010 | 34.94 | 35.01 | 33.93 | 34.25 | 2,397,865 | -0.95(-2.70%) |
May 03, 2010 | 33.82 | 35.37 | 33.82 | 35.20 | 4,175,200 | +1.21(+3.56%) |
Apr 30, 2010 | 34.13 | 34.72 | 33.71 | 33.99 | 3,014,293 | +0.02(+0.07%) |
Apr 29, 2010 | 33.40 | 34.42 | 33.30 | 33.96 | 2,392,009 | +0.76(+2.29%) |
Apr 28, 2010 | 33.13 | 33.40 | 32.90 | 33.20 | 1,609,716 | +0.17(+0.51%) |
Apr 27, 2010 | 33.91 | 33.97 | 32.94 | 33.04 | 2,526,528 | -0.77(-2.27%) |
Apr 26, 2010 | 33.94 | 34.09 | 33.76 | 33.81 | 1,238,563 | -0.14(-0.42%) |
Apr 23, 2010 | 33.92 | 34.08 | 33.56 | 33.95 | 2,509,354 | -0.11(-0.32%) |
Apr 22, 2010 | 33.60 | 34.15 | 33.09 | 34.06 | 2,114,324 | +0.36(+1.07%) |
Apr 21, 2010 | 32.60 | 33.80 | 32.56 | 33.70 | 3,588,728 | +0.88(+2.70%) |
Apr 20, 2010 | 32.96 | 33.04 | 32.49 | 32.81 | 2,400,326 | -0.03(-0.08%) |
Apr 19, 2010 | 32.89 | 33.20 | 32.61 | 32.84 | 3,516,200 | -0.06(-0.18%) |
Apr 16, 2010 | 33.25 | 33.40 | 32.66 | 32.90 | 4,065,996 | -0.38(-1.13%) |
Apr 15, 2010 | 32.09 | 33.35 | 32.01 | 33.27 | 5,809,361 | +1.31(+4.10%) |
Apr 14, 2010 | 30.98 | 32.03 | 30.85 | 31.96 | 2,895,224 | +0.94(+3.04%) |
Apr 13, 2010 | 30.88 | 31.07 | 30.59 | 31.02 | 1,191,464 | +0.14(+0.46%) |
Apr 12, 2010 | 31.04 | 31.15 | 30.85 | 30.88 | 927,094 | -0.18(-0.59%) |
Apr 09, 2010 | 30.57 | 31.08 | 30.47 | 31.06 | 1,805,470 | +0.41(+1.33%) |
Apr 08, 2010 | 30.48 | 30.69 | 30.07 | 30.65 | 3,040,510 | +0.15(+0.49%) |
Apr 07, 2010 | 30.57 | 30.64 | 30.26 | 30.50 | 2,129,117 | -0.09(-0.30%) |
Apr 06, 2010 | 30.74 | 30.88 | 30.56 | 30.59 | 1,948,822 | -0.27(-0.87%) |
Apr 05, 2010 | 30.72 | 31.04 | 30.40 | 30.86 | 1,956,423 | +0.26(+0.85%) |
Apr 01, 2010 | 30.92 | 30.60 | 30.60 | 30.60 | 1,623,282 | -0.23(-0.73%) |
Mar 31, 2010 | 30.82 | 30.98 | 30.54 | 30.82 | 1,379,071 | -0.08(-0.27%) |
Mar 30, 2010 | 31.00 | 31.05 | 30.66 | 30.91 | 1,092,005 | +0.00(+0.00%) |
Mar 29, 2010 | 30.82 | 31.13 | 30.72 | 30.91 | 1,470,303 | +0.29(+0.95%) |
Mar 26, 2010 | 30.93 | 31.03 | 30.42 | 30.62 | 3,328,900 | -0.44(-1.42%) |
Mar 25, 2010 | 31.63 | 31.64 | 30.99 | 31.06 | 2,351,777 | -0.53(-1.67%) |
Mar 24, 2010 | 32.06 | 32.06 | 31.47 | 31.58 | 1,967,066 | -0.49(-1.54%) |
Mar 23, 2010 | 32.02 | 32.13 | 31.58 | 32.08 | 1,896,813 | +0.04(+0.13%) |
Mar 22, 2010 | 31.89 | 32.22 | 31.85 | 32.04 | 2,516,628 | -0.20(-0.62%) |
Mar 19, 2010 | 31.86 | 32.50 | 31.42 | 32.24 | 4,747,024 | +0.48(+1.52%) |
Mar 18, 2010 | 31.26 | 31.79 | 31.18 | 31.75 | 1,148,901 | +0.38(+1.20%) |
Mar 17, 2010 | 31.20 | 31.61 | 31.13 | 31.38 | 1,309,631 | +0.08(+0.24%) |
Mar 16, 2010 | 30.97 | 31.42 | 30.88 | 31.30 | 1,404,890 | +0.38(+1.24%) |
Mar 15, 2010 | 30.82 | 31.26 | 30.77 | 30.92 | 1,294,638 | -0.15(-0.48%) |
Mar 12, 2010 | 31.24 | 31.24 | 30.52 | 31.07 | 1,900,119 | -0.04(-0.13%) |
Mar 11, 2010 | 30.89 | 31.13 | 30.87 | 31.11 | 2,833,496 | +0.18(+0.57%) |
Mar 10, 2010 | 30.48 | 31.16 | 30.48 | 30.93 | 2,436,444 | +0.36(+1.17%) |
Mar 09, 2010 | 30.47 | 30.66 | 30.39 | 30.57 | 1,595,759 | +0.12(+0.38%) |
Mar 08, 2010 | 30.47 | 30.73 | 30.40 | 30.46 | 2,708,620 | -0.08(-0.27%) |
Mar 05, 2010 | 30.35 | 30.64 | 30.29 | 30.54 | 2,218,870 | +0.23(+0.74%) |
Mar 04, 2010 | 30.15 | 30.46 | 30.02 | 30.32 | 1,516,878 | +0.15(+0.50%) |
Mar 03, 2010 | 30.47 | 30.54 | 30.07 | 30.17 | 1,339,444 | -0.17(-0.55%) |
Mar 02, 2010 | 30.30 | 30.52 | 30.29 | 30.33 | 1,813,672 | -0.01(-0.03%) |