Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.36 | 32.57 | 31.99 | 32.36 | 365,885 | -0.07(-0.23%) |
May 27, 2010 | 32.02 | 32.44 | 31.89 | 32.43 | 328,118 | +1.12(+3.58%) |
May 26, 2010 | 31.15 | 31.64 | 30.96 | 31.31 | 379,385 | +0.28(+0.89%) |
May 25, 2010 | 30.53 | 31.10 | 30.31 | 31.03 | 194,025 | -0.28(-0.88%) |
May 24, 2010 | 31.30 | 31.84 | 31.19 | 31.31 | 166,811 | -0.11(-0.36%) |
May 21, 2010 | 31.37 | 31.63 | 30.80 | 31.42 | 438,926 | -0.15(-0.49%) |
May 20, 2010 | 31.88 | 32.30 | 31.48 | 31.58 | 361,016 | -1.10(-3.38%) |
May 19, 2010 | 32.73 | 32.96 | 32.30 | 32.68 | 247,134 | -0.05(-0.15%) |
May 18, 2010 | 33.77 | 33.94 | 32.69 | 32.73 | 399,317 | -0.74(-2.21%) |
May 17, 2010 | 33.18 | 33.56 | 32.63 | 33.47 | 260,505 | +0.34(+1.03%) |
May 14, 2010 | 33.13 | 34.17 | 32.97 | 33.13 | 449,314 | -1.19(-3.45%) |
May 13, 2010 | 34.46 | 34.73 | 34.09 | 34.31 | 347,235 | -0.33(-0.96%) |
May 12, 2010 | 34.38 | 34.77 | 34.21 | 34.64 | 221,761 | +0.40(+1.16%) |
May 11, 2010 | 34.35 | 34.51 | 34.15 | 34.25 | 179,031 | +0.02(+0.07%) |
May 10, 2010 | 33.95 | 34.23 | 33.90 | 34.22 | 259,896 | +1.48(+4.51%) |
May 07, 2010 | 33.47 | 33.67 | 32.68 | 32.75 | 375,759 | -0.83(-2.47%) |
May 06, 2010 | 34.21 | 34.67 | 32.19 | 33.57 | 344,193 | -1.41(-4.04%) |
May 05, 2010 | 35.04 | 35.22 | 34.43 | 34.99 | 337,362 | -0.34(-0.97%) |
May 04, 2010 | 35.07 | 35.41 | 34.86 | 35.33 | 331,348 | -0.12(-0.34%) |
May 03, 2010 | 35.14 | 35.81 | 35.03 | 35.45 | 367,084 | +0.51(+1.46%) |
Apr 30, 2010 | 35.61 | 35.85 | 34.93 | 34.94 | 369,350 | -0.55(-1.56%) |
Apr 29, 2010 | 35.11 | 35.86 | 34.97 | 35.49 | 379,497 | +0.63(+1.79%) |
Apr 28, 2010 | 34.89 | 34.97 | 34.67 | 34.86 | 313,744 | +0.20(+0.59%) |
Apr 27, 2010 | 34.81 | 35.10 | 34.58 | 34.66 | 305,244 | -0.32(-0.93%) |
Apr 26, 2010 | 35.12 | 35.14 | 34.50 | 34.99 | 199,970 | +0.01(+0.02%) |
Apr 23, 2010 | 34.99 | 35.07 | 34.82 | 34.98 | 144,629 | +0.11(+0.32%) |
Apr 22, 2010 | 34.43 | 34.92 | 34.31 | 34.86 | 167,095 | +0.16(+0.47%) |
Apr 21, 2010 | 34.52 | 34.84 | 34.52 | 34.70 | 204,823 | +0.10(+0.28%) |
Apr 20, 2010 | 34.69 | 34.79 | 34.44 | 34.61 | 281,328 | -0.11(-0.33%) |
Apr 19, 2010 | 34.49 | 34.93 | 34.18 | 34.72 | 288,218 | +0.06(+0.16%) |
Apr 16, 2010 | 34.84 | 35.88 | 34.21 | 34.66 | 698,957 | +0.40(+1.18%) |
Apr 15, 2010 | 33.66 | 34.35 | 33.63 | 34.26 | 345,369 | +0.46(+1.36%) |
Apr 14, 2010 | 33.46 | 34.03 | 33.25 | 33.80 | 339,530 | +0.51(+1.53%) |
Apr 13, 2010 | 33.10 | 33.37 | 33.00 | 33.29 | 301,586 | +0.11(+0.34%) |
Apr 12, 2010 | 33.17 | 33.29 | 33.01 | 33.17 | 211,245 | +0.07(+0.22%) |
Apr 09, 2010 | 32.64 | 33.11 | 32.36 | 33.10 | 213,454 | +0.59(+1.82%) |
Apr 08, 2010 | 32.28 | 32.61 | 32.07 | 32.51 | 172,686 | +0.23(+0.73%) |
Apr 07, 2010 | 31.94 | 32.35 | 31.92 | 32.28 | 181,887 | +0.13(+0.40%) |
Apr 06, 2010 | 31.92 | 32.19 | 31.81 | 32.15 | 204,526 | +0.06(+0.20%) |
Apr 05, 2010 | 31.98 | 32.09 | 31.73 | 32.08 | 135,578 | +0.13(+0.40%) |
Apr 01, 2010 | 31.43 | 31.95 | 31.95 | 31.95 | 153,292 | +0.12(+0.38%) |
Mar 31, 2010 | 32.14 | 32.21 | 31.81 | 31.83 | 143,281 | -0.32(-0.98%) |
Mar 30, 2010 | 31.86 | 32.23 | 31.80 | 32.15 | 118,043 | +0.14(+0.43%) |
Mar 29, 2010 | 31.69 | 32.01 | 31.57 | 32.01 | 103,773 | +0.36(+1.15%) |
Mar 26, 2010 | 31.52 | 31.73 | 31.40 | 31.64 | 193,825 | +0.23(+0.72%) |
Mar 25, 2010 | 32.01 | 32.01 | 31.38 | 31.42 | 308,307 | -0.25(-0.79%) |
Mar 24, 2010 | 32.27 | 32.27 | 31.66 | 31.67 | 190,430 | -0.65(-2.00%) |
Mar 23, 2010 | 32.19 | 32.36 | 31.88 | 32.32 | 222,174 | +0.21(+0.66%) |
Mar 22, 2010 | 31.96 | 32.31 | 31.96 | 32.11 | 208,284 | -0.10(-0.30%) |
Mar 19, 2010 | 32.65 | 32.78 | 32.11 | 32.20 | 405,653 | -0.34(-1.04%) |
Mar 18, 2010 | 32.76 | 32.94 | 32.51 | 32.54 | 148,572 | -0.22(-0.67%) |
Mar 17, 2010 | 32.84 | 33.04 | 32.65 | 32.76 | 161,102 | +0.13(+0.40%) |
Mar 16, 2010 | 32.36 | 32.66 | 32.33 | 32.63 | 201,083 | +0.28(+0.85%) |
Mar 15, 2010 | 32.26 | 32.38 | 32.13 | 32.36 | 187,425 | -0.32(-0.99%) |
Mar 12, 2010 | 32.79 | 33.03 | 32.49 | 32.68 | 265,194 | +0.03(+0.10%) |
Mar 11, 2010 | 32.54 | 32.70 | 32.36 | 32.65 | 177,705 | +0.06(+0.17%) |
Mar 10, 2010 | 32.57 | 32.66 | 32.45 | 32.59 | 340,874 | +0.09(+0.27%) |
Mar 09, 2010 | 32.52 | 32.71 | 32.39 | 32.50 | 254,867 | -0.23(-0.69%) |
Mar 08, 2010 | 32.60 | 32.79 | 32.50 | 32.73 | 529,980 | +0.09(+0.27%) |
Mar 05, 2010 | 32.30 | 32.66 | 32.19 | 32.64 | 140,240 | +0.57(+1.79%) |
Mar 04, 2010 | 32.02 | 32.15 | 31.94 | 32.07 | 148,676 | +0.00(+0.00%) |
Mar 03, 2010 | 31.86 | 32.21 | 31.86 | 32.07 | 266,095 | +0.27(+0.84%) |
Mar 02, 2010 | 31.51 | 31.85 | 31.48 | 31.80 | 268,025 | +0.24(+0.77%) |