Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.44 | 30.99 | 30.21 | 30.44 | 7,769,329 | +0.14(+0.46%) |
May 27, 2010 | 30.04 | 30.33 | 29.53 | 30.30 | 10,974,915 | +0.67(+2.25%) |
May 26, 2010 | 30.61 | 30.61 | 29.52 | 29.64 | 8,905,340 | -0.82(-2.70%) |
May 25, 2010 | 29.93 | 30.53 | 29.65 | 30.46 | 25,175 | -0.11(-0.37%) |
May 24, 2010 | 30.97 | 31.21 | 30.55 | 30.57 | 5,957,571 | -0.48(-1.55%) |
May 21, 2010 | 30.16 | 31.31 | 30.16 | 31.05 | 10,343,589 | +0.45(+1.47%) |
May 20, 2010 | 30.84 | 31.27 | 30.52 | 30.60 | 333 | -0.91(-2.87%) |
May 19, 2010 | 31.44 | 31.99 | 31.13 | 31.51 | 6,640,120 | -0.08(-0.27%) |
May 18, 2010 | 32.42 | 32.67 | 31.49 | 31.59 | 166 | -0.58(-1.81%) |
May 17, 2010 | 32.06 | 32.38 | 31.63 | 32.17 | 6,938,189 | +0.11(+0.36%) |
May 14, 2010 | 32.06 | 32.68 | 31.77 | 32.06 | 8,347,421 | -0.22(-0.67%) |
May 13, 2010 | 33.97 | 33.97 | 32.15 | 32.27 | 21,833,740 | -2.00(-5.84%) |
May 12, 2010 | 34.16 | 34.36 | 33.73 | 34.28 | 6,102,363 | +0.26(+0.76%) |
May 11, 2010 | 34.28 | 34.40 | 33.99 | 34.02 | 6,366,321 | +0.10(+0.30%) |
May 10, 2010 | 33.31 | 33.92 | 33.24 | 33.92 | 8,067,578 | +1.72(+5.35%) |
May 07, 2010 | 32.57 | 34.24 | 31.59 | 32.20 | 10,879,529 | -0.60(-1.83%) |
May 06, 2010 | 32.80 | 34.09 | 31.81 | 32.80 | 500 | -0.67(-2.00%) |
May 05, 2010 | 33.79 | 34.37 | 33.44 | 33.47 | 6,198,310 | +0.08(+0.24%) |
May 04, 2010 | 33.97 | 33.98 | 33.27 | 33.38 | 333 | -0.79(-2.30%) |
May 03, 2010 | 33.03 | 34.33 | 33.03 | 34.17 | 6,037,831 | +1.19(+3.60%) |
Apr 30, 2010 | 33.92 | 34.02 | 32.87 | 32.98 | 6,241,864 | -0.94(-2.78%) |
Apr 29, 2010 | 33.99 | 34.49 | 33.76 | 33.92 | 4,323,770 | +0.08(+0.25%) |
Apr 28, 2010 | 34.09 | 34.49 | 33.70 | 33.84 | 5,387,716 | -0.23(-0.67%) |
Apr 27, 2010 | 34.54 | 34.85 | 34.04 | 34.07 | 5,815,034 | -0.64(-1.83%) |
Apr 26, 2010 | 35.16 | 35.17 | 34.60 | 34.70 | 5,770,548 | -0.37(-1.06%) |
Apr 23, 2010 | 35.19 | 35.23 | 34.67 | 35.08 | 5,489,702 | -0.05(-0.15%) |
Apr 22, 2010 | 33.65 | 35.38 | 33.47 | 35.13 | 8,269,526 | +1.34(+3.96%) |
Apr 21, 2010 | 33.79 | 34.09 | 33.60 | 33.79 | 22,177 | +0.05(+0.16%) |
Apr 20, 2010 | 34.08 | 34.40 | 33.51 | 33.74 | 6,085,065 | -0.31(-0.90%) |
Apr 19, 2010 | 34.27 | 34.50 | 33.47 | 34.04 | 4,340,658 | -0.23(-0.66%) |
Apr 16, 2010 | 34.54 | 34.75 | 34.14 | 34.27 | 5,972,867 | -0.32(-0.94%) |
Apr 15, 2010 | 34.02 | 34.76 | 33.94 | 34.60 | 7,122,603 | +0.47(+1.37%) |
Apr 14, 2010 | 33.85 | 34.31 | 33.59 | 34.13 | 6,321,295 | +0.25(+0.73%) |
Apr 13, 2010 | 33.70 | 34.05 | 33.54 | 33.88 | 7,189,333 | +0.31(+0.91%) |
Apr 12, 2010 | 33.93 | 34.17 | 33.56 | 33.58 | 5,882,360 | -0.52(-1.51%) |
Apr 09, 2010 | 34.15 | 34.22 | 33.83 | 34.09 | 5,348,298 | +0.13(+0.37%) |
Apr 08, 2010 | 34.08 | 34.43 | 33.32 | 33.97 | 12,790,385 | -0.31(-0.89%) |
Apr 07, 2010 | 34.38 | 34.49 | 33.89 | 34.27 | 6,536,732 | -0.22(-0.63%) |
Apr 06, 2010 | 34.40 | 34.64 | 34.27 | 34.49 | 6,214,101 | +0.26(+0.75%) |
Apr 05, 2010 | 33.30 | 34.59 | 33.30 | 34.23 | 8,106,539 | +1.04(+3.13%) |
Apr 01, 2010 | 33.02 | 33.19 | 33.19 | 33.19 | 3,572,600 | +0.34(+1.02%) |
Mar 31, 2010 | 33.05 | 33.10 | 32.56 | 32.86 | 7,426,179 | -0.28(-0.85%) |
Mar 30, 2010 | 33.45 | 33.67 | 33.02 | 33.14 | 4,049,123 | -0.29(-0.88%) |
Mar 29, 2010 | 33.92 | 33.96 | 33.22 | 33.43 | 3,445,043 | -0.26(-0.78%) |
Mar 26, 2010 | 33.78 | 33.94 | 33.50 | 33.70 | 5,574,894 | -0.02(-0.07%) |
Mar 25, 2010 | 33.83 | 34.08 | 33.58 | 33.72 | 5,059,618 | +0.10(+0.29%) |
Mar 24, 2010 | 33.74 | 33.91 | 33.44 | 33.62 | 4,559,300 | -0.19(-0.55%) |
Mar 23, 2010 | 33.46 | 33.85 | 33.19 | 33.81 | 3,998,338 | +0.39(+1.17%) |
Mar 22, 2010 | 32.87 | 33.54 | 32.75 | 33.42 | 5,243,473 | +0.28(+0.83%) |
Mar 19, 2010 | 32.95 | 33.39 | 32.90 | 33.14 | 7,981,478 | +0.47(+1.43%) |
Mar 18, 2010 | 33.04 | 33.07 | 32.53 | 32.68 | 3,659,759 | -0.31(-0.93%) |
Mar 17, 2010 | 33.09 | 33.29 | 32.87 | 32.98 | 6,347,606 | -0.02(-0.07%) |
Mar 16, 2010 | 32.66 | 33.02 | 32.47 | 33.01 | 6,594,267 | +0.37(+1.14%) |
Mar 15, 2010 | 32.44 | 32.63 | 32.43 | 32.63 | 4,870,944 | +0.44(+1.38%) |
Mar 12, 2010 | 32.09 | 32.28 | 31.87 | 32.19 | 4,141,555 | +0.25(+0.79%) |
Mar 11, 2010 | 31.74 | 31.94 | 31.54 | 31.94 | 7,560,361 | +0.07(+0.23%) |
Mar 10, 2010 | 32.44 | 32.72 | 31.72 | 31.87 | 9,856,381 | -0.58(-1.79%) |
Mar 09, 2010 | 32.47 | 32.65 | 32.35 | 32.45 | 3,855,050 | -0.22(-0.66%) |
Mar 08, 2010 | 32.85 | 32.92 | 32.58 | 32.66 | 3,749,209 | -0.14(-0.44%) |
Mar 05, 2010 | 32.47 | 32.85 | 32.20 | 32.81 | 6,088,291 | +0.55(+1.69%) |
Mar 04, 2010 | 31.85 | 32.29 | 31.43 | 32.26 | 9,416,780 | +0.41(+1.30%) |
Mar 03, 2010 | 31.99 | 32.03 | 31.58 | 31.85 | 5,187,678 | -0.08(-0.24%) |
Mar 02, 2010 | 32.38 | 32.51 | 31.81 | 31.93 | 6,788,531 | -0.43(-1.32%) |