Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.46 | 32.73 | 32.32 | 32.46 | 4,388,612 | -0.10(-0.30%) |
May 27, 2010 | 32.32 | 32.56 | 32.18 | 32.55 | 2,746,156 | +0.63(+1.96%) |
May 26, 2010 | 32.46 | 32.48 | 31.89 | 31.93 | 165 | -0.31(-0.97%) |
May 25, 2010 | 32.06 | 32.24 | 31.78 | 32.24 | 4,832,841 | -0.32(-0.98%) |
May 24, 2010 | 32.47 | 32.84 | 32.35 | 32.56 | 2,552,391 | -0.07(-0.22%) |
May 21, 2010 | 32.10 | 32.63 | 32.10 | 32.63 | 4,610,048 | +0.19(+0.60%) |
May 20, 2010 | 32.73 | 32.95 | 32.44 | 32.44 | 7,521,860 | -0.85(-2.56%) |
May 19, 2010 | 33.43 | 33.46 | 33.01 | 33.29 | 4,689,294 | -0.17(-0.52%) |
May 18, 2010 | 33.63 | 33.79 | 33.42 | 33.46 | 4,639,556 | -0.07(-0.22%) |
May 17, 2010 | 32.98 | 33.60 | 32.87 | 33.54 | 6,057,573 | +0.65(+1.98%) |
May 14, 2010 | 32.88 | 32.96 | 32.70 | 32.88 | 4,442,193 | -0.08(-0.24%) |
May 13, 2010 | 33.17 | 33.34 | 32.84 | 32.96 | 2,774,294 | -0.16(-0.47%) |
May 12, 2010 | 32.82 | 33.19 | 32.64 | 33.12 | 4,522,856 | +0.31(+0.94%) |
May 11, 2010 | 32.85 | 33.14 | 32.77 | 32.81 | 3,081,247 | +0.08(+0.24%) |
May 10, 2010 | 32.76 | 32.82 | 32.52 | 32.73 | 5,075,390 | +0.85(+2.67%) |
May 07, 2010 | 32.34 | 32.40 | 31.62 | 31.88 | 7,305,317 | -0.53(-1.64%) |
May 06, 2010 | 32.47 | 33.13 | 31.68 | 32.41 | 1,325 | -0.21(-0.63%) |
May 05, 2010 | 32.81 | 33.05 | 32.58 | 32.62 | 5,649,708 | -0.04(-0.13%) |
May 04, 2010 | 32.77 | 33.10 | 32.56 | 32.66 | 5,060,068 | -0.37(-1.11%) |
May 03, 2010 | 33.26 | 33.26 | 32.76 | 33.03 | 4,481,700 | -0.12(-0.36%) |
Apr 30, 2010 | 33.06 | 33.46 | 33.04 | 33.15 | 5,735,031 | -0.04(-0.13%) |
Apr 29, 2010 | 31.98 | 33.40 | 31.98 | 33.19 | 13,356,203 | +1.47(+4.62%) |
Apr 28, 2010 | 31.76 | 31.86 | 31.47 | 31.73 | 4,837,296 | +0.09(+0.29%) |
Apr 27, 2010 | 32.03 | 32.13 | 31.64 | 31.64 | 4,966,089 | -0.55(-1.71%) |
Apr 26, 2010 | 32.38 | 32.56 | 32.14 | 32.18 | 3,854,794 | -0.17(-0.52%) |
Apr 23, 2010 | 32.51 | 32.55 | 32.20 | 32.35 | 3,629,469 | -0.22(-0.67%) |
Apr 22, 2010 | 32.41 | 32.58 | 32.29 | 32.57 | 3,877,532 | +0.07(+0.20%) |
Apr 21, 2010 | 32.50 | 32.58 | 32.29 | 32.50 | 18,333 | +0.16(+0.49%) |
Apr 20, 2010 | 32.53 | 32.58 | 32.07 | 32.35 | 4,060,699 | -0.10(-0.32%) |
Apr 19, 2010 | 32.48 | 32.55 | 32.25 | 32.45 | 3,705,326 | -0.16(-0.48%) |
Apr 16, 2010 | 32.25 | 32.66 | 32.22 | 32.61 | 6,443,656 | +0.30(+0.93%) |
Apr 15, 2010 | 32.15 | 32.40 | 31.93 | 32.31 | 3,249,203 | +0.01(+0.04%) |
Apr 14, 2010 | 32.05 | 32.29 | 31.94 | 32.29 | 4,510,247 | +0.24(+0.75%) |
Apr 13, 2010 | 31.96 | 32.14 | 31.94 | 32.05 | 3,605,939 | +0.02(+0.08%) |
Apr 12, 2010 | 32.02 | 32.08 | 31.92 | 32.03 | 2,623,212 | +0.16(+0.51%) |
Apr 09, 2010 | 31.57 | 31.96 | 31.39 | 31.87 | 5,024,221 | +0.30(+0.96%) |
Apr 08, 2010 | 31.68 | 31.73 | 31.52 | 31.56 | 3,827,169 | -0.21(-0.65%) |
Apr 07, 2010 | 32.02 | 32.02 | 31.70 | 31.77 | 3,853,352 | -0.24(-0.74%) |
Apr 06, 2010 | 32.00 | 32.07 | 31.89 | 32.00 | 3,022,938 | -0.28(-0.88%) |
Apr 05, 2010 | 32.43 | 32.47 | 32.00 | 32.29 | 3,248,918 | -0.06(-0.19%) |
Apr 01, 2010 | 32.30 | 32.35 | 32.35 | 32.35 | 3,204,226 | +0.11(+0.34%) |
Mar 31, 2010 | 32.32 | 32.41 | 32.18 | 32.24 | 3,220,548 | -0.18(-0.56%) |
Mar 30, 2010 | 32.52 | 32.70 | 32.42 | 32.42 | 3,211,307 | -0.08(-0.24%) |
Mar 29, 2010 | 32.15 | 32.56 | 32.04 | 32.50 | 3,946,393 | +0.06(+0.19%) |
Mar 26, 2010 | 32.73 | 32.79 | 32.30 | 32.44 | 3,216,007 | -0.29(-0.88%) |
Mar 25, 2010 | 33.04 | 33.07 | 32.55 | 32.73 | 4,127,735 | -0.22(-0.68%) |
Mar 24, 2010 | 32.91 | 33.04 | 32.79 | 32.95 | 3,524,297 | -0.09(-0.27%) |
Mar 23, 2010 | 32.79 | 33.07 | 32.66 | 33.04 | 4,647,840 | +0.36(+1.11%) |
Mar 22, 2010 | 32.28 | 32.78 | 32.14 | 32.68 | 6,018,675 | +0.44(+1.37%) |
Mar 19, 2010 | 32.06 | 32.26 | 31.79 | 32.24 | 5,440,929 | +0.36(+1.12%) |
Mar 18, 2010 | 31.97 | 32.03 | 31.80 | 31.88 | 3,272,203 | -0.07(-0.23%) |
Mar 17, 2010 | 31.96 | 32.06 | 31.75 | 31.96 | 3,259,853 | +0.08(+0.25%) |
Mar 16, 2010 | 31.82 | 31.93 | 31.68 | 31.88 | 3,169,658 | +0.19(+0.61%) |
Mar 15, 2010 | 31.66 | 31.70 | 31.61 | 31.68 | 2,296,222 | +0.01(+0.04%) |
Mar 12, 2010 | 31.74 | 32.01 | 31.64 | 31.67 | 3,601,756 | -0.12(-0.38%) |
Mar 11, 2010 | 31.85 | 31.96 | 31.58 | 31.79 | 3,867,895 | +0.11(+0.34%) |
Mar 10, 2010 | 31.66 | 31.83 | 31.56 | 31.68 | 3,479,140 | +0.05(+0.15%) |
Mar 09, 2010 | 31.64 | 31.80 | 31.57 | 31.64 | 2,333,902 | -0.11(-0.36%) |
Mar 08, 2010 | 31.86 | 31.86 | 31.68 | 31.75 | 2,515,718 | -0.19(-0.59%) |
Mar 05, 2010 | 31.83 | 31.94 | 31.62 | 31.94 | 2,733,549 | +0.17(+0.53%) |
Mar 04, 2010 | 31.72 | 31.98 | 31.50 | 31.77 | 4,577,185 | +0.05(+0.15%) |
Mar 03, 2010 | 31.74 | 31.85 | 31.67 | 31.72 | 3,398,491 | -0.02(-0.08%) |
Mar 02, 2010 | 31.57 | 31.84 | 31.57 | 31.74 | 3,814,759 | +0.27(+0.86%) |