Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.46 | 29.76 | 29.19 | 29.46 | 2,182,054 | -0.52(-1.73%) |
May 27, 2010 | 29.52 | 30.00 | 29.42 | 29.98 | 2,840,484 | +0.71(+2.42%) |
May 26, 2010 | 29.39 | 29.81 | 29.21 | 29.27 | 13,894 | -0.43(-1.45%) |
May 25, 2010 | 29.08 | 29.74 | 28.91 | 29.70 | 3,868,181 | -0.01(-0.02%) |
May 24, 2010 | 29.89 | 30.07 | 29.70 | 29.71 | 3,531,116 | +0.08(+0.28%) |
May 21, 2010 | 29.05 | 29.66 | 28.84 | 29.62 | 8,093,047 | +0.22(+0.75%) |
May 20, 2010 | 29.32 | 29.91 | 29.26 | 29.40 | 13,737 | -0.66(-2.21%) |
May 19, 2010 | 29.89 | 30.22 | 29.78 | 30.07 | 2,549,152 | -0.03(-0.08%) |
May 18, 2010 | 30.37 | 30.55 | 29.96 | 30.09 | 395 | -0.15(-0.48%) |
May 17, 2010 | 29.89 | 30.35 | 29.72 | 30.24 | 2,582,071 | +0.34(+1.12%) |
May 14, 2010 | 29.90 | 30.20 | 29.73 | 29.90 | 3,639,017 | -0.60(-1.97%) |
May 13, 2010 | 30.70 | 30.80 | 30.49 | 30.50 | 1,425,802 | -0.30(-0.97%) |
May 12, 2010 | 30.98 | 31.08 | 30.64 | 30.80 | 3,761,433 | +0.03(+0.10%) |
May 11, 2010 | 31.01 | 31.12 | 30.71 | 30.77 | 2,443,153 | -0.25(-0.82%) |
May 10, 2010 | 30.89 | 31.02 | 30.71 | 31.02 | 3,987,328 | +1.15(+3.85%) |
May 07, 2010 | 29.67 | 30.26 | 29.18 | 29.87 | 4,479,956 | +0.32(+1.07%) |
May 06, 2010 | 29.56 | 30.54 | 28.06 | 29.55 | 632 | -0.31(-1.04%) |
May 05, 2010 | 30.02 | 30.25 | 29.77 | 29.86 | 2,975,934 | -0.15(-0.51%) |
May 04, 2010 | 30.19 | 30.46 | 29.79 | 30.02 | 7,265 | -0.63(-2.05%) |
May 03, 2010 | 30.47 | 30.71 | 30.33 | 30.64 | 2,070,795 | +0.30(+0.98%) |
Apr 30, 2010 | 30.74 | 30.81 | 30.30 | 30.35 | 6,361,745 | -0.24(-0.79%) |
Apr 29, 2010 | 30.69 | 30.94 | 30.50 | 30.59 | 6,889,011 | -0.35(-1.12%) |
Apr 28, 2010 | 31.01 | 31.15 | 30.69 | 30.94 | 2,600,321 | +0.14(+0.46%) |
Apr 27, 2010 | 31.25 | 31.36 | 30.68 | 30.79 | 17,622 | -0.72(-2.28%) |
Apr 26, 2010 | 31.69 | 31.73 | 31.48 | 31.51 | 1,316,476 | -0.09(-0.29%) |
Apr 23, 2010 | 31.40 | 31.64 | 31.35 | 31.61 | 1,554,396 | +0.17(+0.55%) |
Apr 22, 2010 | 31.22 | 31.49 | 30.95 | 31.43 | 1,858,327 | +0.01(+0.02%) |
Apr 21, 2010 | 31.44 | 31.54 | 31.18 | 31.43 | 2,200,361 | -0.03(-0.10%) |
Apr 20, 2010 | 31.88 | 31.96 | 31.25 | 31.46 | 3,031,255 | +0.30(+0.96%) |
Apr 19, 2010 | 31.19 | 31.28 | 30.81 | 31.16 | 2,392,856 | -0.06(-0.18%) |
Apr 16, 2010 | 31.71 | 31.73 | 30.99 | 31.22 | 3,795,790 | -1.10(-3.40%) |
Apr 15, 2010 | 32.15 | 32.34 | 32.12 | 32.31 | 2,224,573 | +0.18(+0.56%) |
Apr 14, 2010 | 31.96 | 32.16 | 31.84 | 32.13 | 2,821,600 | +0.49(+1.55%) |
Apr 13, 2010 | 31.60 | 31.77 | 31.44 | 31.64 | 1,778,336 | +0.18(+0.57%) |
Apr 12, 2010 | 31.58 | 31.63 | 31.39 | 31.46 | 1,930,801 | -0.35(-1.09%) |
Apr 09, 2010 | 31.60 | 31.92 | 31.60 | 31.81 | 2,910,536 | +0.47(+1.50%) |
Apr 08, 2010 | 30.79 | 31.59 | 30.76 | 31.34 | 4,296,123 | +1.00(+3.29%) |
Apr 07, 2010 | 30.56 | 30.56 | 30.19 | 30.34 | 2,193,271 | -0.22(-0.73%) |
Apr 06, 2010 | 30.55 | 30.71 | 30.45 | 30.56 | 3,138,035 | +0.07(+0.22%) |
Apr 05, 2010 | 30.33 | 30.53 | 30.17 | 30.50 | 2,724,805 | +0.35(+1.17%) |
Apr 01, 2010 | 30.14 | 30.14 | 30.14 | 30.14 | 2,935,630 | +0.28(+0.94%) |
Mar 31, 2010 | 29.87 | 30.04 | 29.76 | 29.86 | 2,221,489 | -0.40(-1.33%) |
Mar 30, 2010 | 30.14 | 30.36 | 30.00 | 30.27 | 2,372,560 | +0.13(+0.43%) |
Mar 29, 2010 | 29.97 | 30.17 | 29.91 | 30.14 | 1,563,509 | +0.32(+1.08%) |
Mar 26, 2010 | 29.79 | 30.05 | 29.71 | 29.81 | 2,424,650 | +0.16(+0.52%) |
Mar 25, 2010 | 29.86 | 29.93 | 29.64 | 29.66 | 2,601,985 | -0.25(-0.83%) |
Mar 24, 2010 | 30.04 | 30.05 | 29.76 | 29.91 | 2,363,725 | -0.46(-1.51%) |
Mar 23, 2010 | 30.22 | 30.38 | 30.10 | 30.37 | 1,972,180 | +0.07(+0.25%) |
Mar 22, 2010 | 30.09 | 30.44 | 30.04 | 30.29 | 1,374,525 | -0.09(-0.31%) |
Mar 19, 2010 | 30.59 | 30.60 | 30.29 | 30.38 | 2,294,722 | -0.30(-0.99%) |
Mar 18, 2010 | 30.44 | 30.71 | 30.41 | 30.69 | 3,563,566 | +0.60(+2.00%) |
Mar 17, 2010 | 30.32 | 30.35 | 29.94 | 30.09 | 3,587,229 | -0.19(-0.62%) |
Mar 16, 2010 | 30.10 | 30.32 | 30.05 | 30.27 | 1,602,127 | +0.14(+0.47%) |
Mar 15, 2010 | 30.11 | 30.17 | 30.06 | 30.13 | 2,156,528 | +0.02(+0.08%) |
Mar 12, 2010 | 30.17 | 30.32 | 30.02 | 30.10 | 1,928,468 | -0.24(-0.78%) |
Mar 11, 2010 | 29.92 | 30.38 | 29.92 | 30.34 | 2,654,650 | +0.50(+1.68%) |
Mar 10, 2010 | 29.78 | 29.88 | 29.63 | 29.84 | 2,765,975 | +0.11(+0.38%) |
Mar 09, 2010 | 29.57 | 29.91 | 29.52 | 29.73 | 2,848,778 | -0.22(-0.75%) |
Mar 08, 2010 | 29.50 | 30.05 | 29.50 | 29.95 | 5,007,544 | +0.53(+1.81%) |
Mar 05, 2010 | 29.42 | 29.60 | 29.20 | 29.42 | 3,999,524 | +0.07(+0.23%) |
Mar 04, 2010 | 29.12 | 29.37 | 29.06 | 29.35 | 3,149,534 | -0.30(-1.03%) |
Mar 03, 2010 | 29.88 | 30.08 | 29.47 | 29.65 | 5,606,804 | -0.75(-2.47%) |
Mar 02, 2010 | 30.68 | 30.68 | 30.39 | 30.40 | 3,755,099 | -0.35(-1.13%) |