Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.58 | 29.86 | 29.18 | 29.58 | 3,055,909 | +0.32(+1.11%) |
May 27, 2010 | 29.27 | 29.53 | 29.05 | 29.26 | 4,421,118 | +0.32(+1.10%) |
May 26, 2010 | 29.16 | 29.60 | 28.88 | 28.94 | 3,844,187 | -0.23(-0.79%) |
May 25, 2010 | 29.18 | 29.19 | 28.56 | 29.17 | 20,943 | -0.56(-1.88%) |
May 24, 2010 | 29.84 | 29.99 | 29.51 | 29.73 | 1,858,019 | -0.26(-0.86%) |
May 21, 2010 | 29.24 | 29.99 | 29.10 | 29.99 | 3,190,261 | +0.40(+1.35%) |
May 20, 2010 | 29.87 | 30.07 | 29.59 | 29.59 | 30,349 | -1.27(-4.13%) |
May 19, 2010 | 31.11 | 31.23 | 30.71 | 30.86 | 2,468,627 | -0.35(-1.12%) |
May 18, 2010 | 31.08 | 31.61 | 31.08 | 31.21 | 2,544,277 | +0.47(+1.51%) |
May 17, 2010 | 30.54 | 30.85 | 30.42 | 30.75 | 1,848,309 | +0.18(+0.59%) |
May 14, 2010 | 30.57 | 31.10 | 30.42 | 30.57 | 2,449,390 | -0.19(-0.63%) |
May 13, 2010 | 30.42 | 31.10 | 30.41 | 30.76 | 1,564,079 | +0.37(+1.20%) |
May 12, 2010 | 30.32 | 30.52 | 30.13 | 30.40 | 3,027,337 | +0.19(+0.64%) |
May 11, 2010 | 30.70 | 30.70 | 30.18 | 30.20 | 3,529,691 | -0.51(-1.66%) |
May 10, 2010 | 30.92 | 30.98 | 30.65 | 30.71 | 3,067,755 | +0.67(+2.24%) |
May 07, 2010 | 30.62 | 30.63 | 29.75 | 30.04 | 4,951,309 | -0.41(-1.34%) |
May 06, 2010 | 30.45 | 31.10 | 29.17 | 30.45 | 386,768 | -0.78(-2.50%) |
May 05, 2010 | 31.42 | 31.43 | 30.94 | 31.23 | 2,456,400 | -0.36(-1.15%) |
May 04, 2010 | 31.37 | 31.89 | 30.91 | 31.59 | 8,068 | -0.29(-0.92%) |
May 03, 2010 | 31.89 | 32.21 | 31.75 | 31.88 | 2,104,976 | +0.13(+0.41%) |
Apr 30, 2010 | 31.90 | 32.21 | 31.73 | 31.76 | 1,688,847 | -0.21(-0.65%) |
Apr 29, 2010 | 30.92 | 32.15 | 30.92 | 31.96 | 3,139,060 | +1.27(+4.15%) |
Apr 28, 2010 | 30.80 | 30.87 | 30.45 | 30.69 | 2,369,335 | -0.06(-0.19%) |
Apr 27, 2010 | 31.46 | 31.50 | 30.69 | 30.75 | 18,444 | -0.76(-2.41%) |
Apr 26, 2010 | 31.61 | 31.86 | 31.48 | 31.51 | 1,164,593 | -0.09(-0.29%) |
Apr 23, 2010 | 31.43 | 31.60 | 31.18 | 31.60 | 1,053,391 | +0.09(+0.30%) |
Apr 22, 2010 | 31.38 | 31.56 | 31.23 | 31.51 | 1,061,134 | +0.02(+0.07%) |
Apr 21, 2010 | 31.54 | 31.61 | 31.43 | 31.48 | 9,600 | -0.08(-0.25%) |
Apr 20, 2010 | 31.41 | 31.60 | 31.34 | 31.56 | 1,198,176 | +0.24(+0.75%) |
Apr 19, 2010 | 31.38 | 31.65 | 31.06 | 31.33 | 1,634,001 | -0.16(-0.50%) |
Apr 16, 2010 | 31.80 | 31.84 | 31.26 | 31.48 | 1,719,472 | -0.34(-1.08%) |
Apr 15, 2010 | 31.78 | 31.89 | 31.52 | 31.83 | 1,564,853 | -0.07(-0.22%) |
Apr 14, 2010 | 31.92 | 32.03 | 31.71 | 31.90 | 1,757,604 | -0.01(-0.02%) |
Apr 13, 2010 | 31.41 | 32.06 | 31.32 | 31.91 | 3,005,069 | +0.40(+1.27%) |
Apr 12, 2010 | 31.25 | 31.60 | 31.19 | 31.51 | 2,360,511 | +0.31(+0.99%) |
Apr 09, 2010 | 30.84 | 31.23 | 30.81 | 31.20 | 1,091,614 | +0.38(+1.23%) |
Apr 08, 2010 | 30.73 | 30.86 | 30.57 | 30.82 | 1,272,174 | +0.09(+0.30%) |
Apr 07, 2010 | 30.70 | 30.86 | 30.62 | 30.73 | 1,894,064 | +0.02(+0.07%) |
Apr 06, 2010 | 30.75 | 30.80 | 30.52 | 30.70 | 1,385,466 | -0.14(-0.44%) |
Apr 05, 2010 | 30.98 | 31.07 | 30.74 | 30.84 | 1,218,325 | -0.01(-0.05%) |
Apr 01, 2010 | 30.30 | 30.85 | 30.85 | 30.85 | 3,068,167 | +0.74(+2.47%) |
Mar 31, 2010 | 30.15 | 30.25 | 30.02 | 30.11 | 1,477,310 | -0.05(-0.17%) |
Mar 30, 2010 | 29.96 | 30.37 | 29.96 | 30.16 | 2,015,333 | +0.29(+0.96%) |
Mar 29, 2010 | 30.14 | 30.22 | 29.77 | 29.87 | 2,960,088 | -0.63(-2.07%) |
Mar 26, 2010 | 30.55 | 30.71 | 30.40 | 30.50 | 2,171,318 | -0.04(-0.12%) |
Mar 25, 2010 | 31.03 | 31.20 | 30.42 | 30.54 | 2,815,251 | -0.10(-0.33%) |
Mar 24, 2010 | 30.76 | 30.76 | 30.55 | 30.64 | 1,750,276 | -0.14(-0.47%) |
Mar 23, 2010 | 30.88 | 31.02 | 30.65 | 30.78 | 1,670,581 | -0.11(-0.35%) |
Mar 22, 2010 | 30.93 | 31.04 | 30.79 | 30.89 | 1,653,671 | -0.15(-0.48%) |
Mar 19, 2010 | 31.05 | 31.28 | 30.82 | 31.04 | 1,980,423 | +0.03(+0.09%) |
Mar 18, 2010 | 31.14 | 31.32 | 30.98 | 31.01 | 1,559,541 | -0.10(-0.32%) |
Mar 17, 2010 | 31.05 | 31.22 | 31.00 | 31.11 | 1,593,863 | +0.09(+0.28%) |
Mar 16, 2010 | 30.85 | 31.08 | 30.83 | 31.03 | 1,681,581 | +0.15(+0.49%) |
Mar 15, 2010 | 30.83 | 30.92 | 30.81 | 30.88 | 1,291,962 | -0.01(-0.05%) |
Mar 12, 2010 | 30.95 | 30.95 | 30.70 | 30.89 | 1,036,953 | +0.01(+0.05%) |
Mar 11, 2010 | 30.78 | 30.88 | 30.50 | 30.88 | 1,100,919 | +0.09(+0.28%) |
Mar 10, 2010 | 30.79 | 30.87 | 30.51 | 30.79 | 1,865,173 | +0.05(+0.16%) |
Mar 09, 2010 | 30.46 | 30.83 | 30.35 | 30.74 | 3,620,833 | +0.18(+0.59%) |
Mar 08, 2010 | 30.58 | 30.73 | 30.23 | 30.56 | 1,761,213 | -0.09(-0.28%) |
Mar 05, 2010 | 30.40 | 30.65 | 30.24 | 30.65 | 2,382,362 | +0.45(+1.49%) |
Mar 04, 2010 | 29.58 | 30.22 | 29.64 | 30.20 | 2,240,903 | +0.62(+2.08%) |
Mar 03, 2010 | 29.48 | 29.64 | 29.31 | 29.58 | 2,967,199 | +0.18(+0.61%) |
Mar 02, 2010 | 29.50 | 29.70 | 29.32 | 29.40 | 1,796,200 | -0.01(-0.02%) |