Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.49 | 27.16 | 26.46 | 26.49 | 5,330,229 | -0.57(-2.11%) |
May 27, 2010 | 26.52 | 27.06 | 26.51 | 27.06 | 4,934,735 | +0.88(+3.36%) |
May 26, 2010 | 26.21 | 26.48 | 26.09 | 26.18 | 7,333,017 | +0.06(+0.23%) |
May 25, 2010 | 25.47 | 26.16 | 25.00 | 26.12 | 7,036,846 | +0.17(+0.66%) |
May 24, 2010 | 26.48 | 26.56 | 25.94 | 25.95 | 5,793,255 | -0.71(-2.66%) |
May 21, 2010 | 26.01 | 26.96 | 26.01 | 26.66 | 4,920,027 | +0.33(+1.25%) |
May 20, 2010 | 26.30 | 26.84 | 26.15 | 26.33 | 6,645,915 | -0.88(-3.23%) |
May 19, 2010 | 27.60 | 27.64 | 26.88 | 27.21 | 5,642,687 | -0.46(-1.66%) |
May 18, 2010 | 27.99 | 28.50 | 27.63 | 27.67 | 100 | -0.50(-1.77%) |
May 17, 2010 | 27.58 | 28.22 | 27.52 | 28.17 | 6,256,563 | +0.66(+2.40%) |
May 14, 2010 | 27.51 | 28.38 | 27.26 | 27.51 | 6,298,009 | -0.89(-3.13%) |
May 13, 2010 | 28.52 | 29.07 | 28.35 | 28.40 | 5,093,484 | -0.13(-0.46%) |
May 12, 2010 | 28.74 | 28.91 | 28.12 | 28.53 | 9,943,559 | -0.26(-0.90%) |
May 11, 2010 | 29.05 | 29.05 | 28.69 | 28.79 | 8,317,451 | -0.72(-2.44%) |
May 10, 2010 | 29.52 | 29.57 | 29.32 | 29.51 | 6,787,666 | +0.92(+3.22%) |
May 07, 2010 | 29.14 | 29.14 | 27.88 | 28.59 | 17,195,346 | +0.52(+1.85%) |
May 06, 2010 | 30.17 | 30.27 | 25.63 | 28.07 | 15,220,317 | -2.69(-8.75%) |
May 05, 2010 | 30.53 | 30.89 | 30.02 | 30.76 | 6,087,920 | -0.23(-0.74%) |
May 04, 2010 | 31.16 | 31.34 | 30.81 | 30.99 | 7,133,713 | -0.91(-2.85%) |
May 03, 2010 | 32.26 | 32.53 | 31.61 | 31.90 | 7,515,169 | -0.43(-1.33%) |
Apr 30, 2010 | 31.56 | 33.03 | 31.09 | 32.33 | 6,348,586 | -0.34(-1.04%) |
Apr 29, 2010 | 32.89 | 33.01 | 32.40 | 32.67 | 4,281,622 | +0.03(+0.09%) |
Apr 28, 2010 | 32.90 | 32.95 | 32.22 | 32.64 | 4,599,542 | -0.05(-0.15%) |
Apr 27, 2010 | 33.44 | 33.46 | 32.62 | 32.69 | 4,715,223 | -1.05(-3.11%) |
Apr 26, 2010 | 33.49 | 34.04 | 33.28 | 33.74 | 5,657,432 | +0.34(+1.02%) |
Apr 23, 2010 | 33.13 | 33.51 | 32.98 | 33.40 | 4,513,187 | +0.39(+1.18%) |
Apr 22, 2010 | 33.31 | 33.31 | 32.86 | 33.01 | 7,788,149 | -0.59(-1.76%) |
Apr 21, 2010 | 33.60 | 33.95 | 33.44 | 33.60 | 18,546 | -0.16(-0.47%) |
Apr 20, 2010 | 33.93 | 34.31 | 33.56 | 33.76 | 5,544,495 | +0.03(+0.09%) |
Apr 19, 2010 | 33.81 | 33.94 | 33.52 | 33.73 | 4,278,736 | -0.13(-0.38%) |
Apr 16, 2010 | 33.39 | 33.96 | 33.26 | 33.86 | 8,180,944 | +0.30(+0.89%) |
Apr 15, 2010 | 33.22 | 33.97 | 33.08 | 33.56 | 8,261,233 | +0.43(+1.30%) |
Apr 14, 2010 | 31.99 | 33.22 | 31.95 | 33.13 | 14,318,190 | +1.14(+3.56%) |
Apr 13, 2010 | 33.86 | 34.34 | 31.68 | 31.99 | 21,265,616 | -2.77(-7.97%) |
Apr 12, 2010 | 34.47 | 34.94 | 34.44 | 34.76 | 2,485,281 | +0.43(+1.25%) |
Apr 09, 2010 | 33.96 | 34.59 | 33.79 | 34.33 | 4,266,199 | +0.50(+1.48%) |
Apr 08, 2010 | 33.55 | 33.99 | 33.35 | 33.83 | 2,745,798 | +0.05(+0.15%) |
Apr 07, 2010 | 33.79 | 33.80 | 33.38 | 33.78 | 3,630,714 | +0.04(+0.12%) |
Apr 06, 2010 | 33.68 | 33.79 | 33.52 | 33.74 | 1,508,817 | -0.44(-1.29%) |
Apr 05, 2010 | 34.24 | 34.38 | 33.75 | 34.18 | 2,395,891 | +0.05(+0.15%) |
Apr 01, 2010 | 34.05 | 34.13 | 34.13 | 34.13 | 3,236,800 | +0.26(+0.77%) |
Mar 31, 2010 | 34.00 | 34.18 | 33.47 | 33.87 | 4,529,337 | -0.27(-0.79%) |
Mar 30, 2010 | 34.07 | 34.24 | 33.74 | 34.14 | 3,035,549 | +0.18(+0.53%) |
Mar 29, 2010 | 33.35 | 34.32 | 33.35 | 33.96 | 4,278,299 | +0.71(+2.14%) |
Mar 26, 2010 | 32.19 | 33.42 | 31.99 | 33.25 | 6,060,413 | +1.26(+3.94%) |
Mar 25, 2010 | 32.23 | 32.54 | 31.96 | 31.99 | 2,615,886 | -0.09(-0.28%) |
Mar 24, 2010 | 32.75 | 32.75 | 32.03 | 32.08 | 2,805,440 | -0.80(-2.43%) |
Mar 23, 2010 | 32.59 | 32.92 | 32.28 | 32.88 | 1,826,044 | +0.27(+0.83%) |
Mar 22, 2010 | 31.97 | 32.73 | 31.95 | 32.61 | 1,963,014 | +0.51(+1.59%) |
Mar 19, 2010 | 32.67 | 32.87 | 31.90 | 32.10 | 3,911,915 | -0.54(-1.65%) |
Mar 18, 2010 | 32.86 | 32.92 | 32.47 | 32.64 | 1,939,464 | -0.27(-0.82%) |
Mar 17, 2010 | 32.49 | 32.95 | 32.23 | 32.91 | 2,999,173 | +0.45(+1.39%) |
Mar 16, 2010 | 32.07 | 32.49 | 31.89 | 32.46 | 2,184,410 | +0.40(+1.25%) |
Mar 15, 2010 | 31.86 | 32.06 | 31.84 | 32.06 | 2,644,411 | +0.03(+0.09%) |
Mar 12, 2010 | 31.63 | 32.08 | 31.42 | 32.03 | 3,076,850 | +0.42(+1.33%) |
Mar 11, 2010 | 31.26 | 31.65 | 31.00 | 31.61 | 2,138,217 | +0.17(+0.54%) |
Mar 10, 2010 | 31.20 | 31.46 | 30.94 | 31.44 | 3,990,919 | +0.13(+0.42%) |
Mar 09, 2010 | 31.32 | 31.54 | 31.16 | 31.31 | 2,250,961 | -0.07(-0.22%) |
Mar 08, 2010 | 31.29 | 31.46 | 30.99 | 31.38 | 2,543,807 | +0.12(+0.38%) |
Mar 05, 2010 | 30.99 | 31.30 | 30.82 | 31.26 | 2,004,318 | +0.46(+1.49%) |
Mar 04, 2010 | 31.06 | 31.22 | 30.58 | 30.80 | 2,383,501 | -0.26(-0.84%) |
Mar 03, 2010 | 30.90 | 31.38 | 30.83 | 31.06 | 2,101,893 | +0.12(+0.39%) |
Mar 02, 2010 | 31.10 | 31.32 | 30.74 | 30.94 | 2,501,250 | -0.03(-0.10%) |