Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.44 | 32.71 | 32.31 | 32.44 | 4,391,061 | -0.10(-0.30%) |
May 27, 2010 | 32.30 | 32.55 | 32.16 | 32.53 | 2,747,688 | +0.63(+1.96%) |
May 26, 2010 | 32.44 | 32.46 | 31.87 | 31.91 | 165 | -0.31(-0.97%) |
May 25, 2010 | 32.04 | 32.22 | 31.76 | 32.22 | 4,835,539 | -0.32(-0.98%) |
May 24, 2010 | 32.46 | 32.82 | 32.33 | 32.54 | 2,553,816 | -0.07(-0.22%) |
May 21, 2010 | 32.08 | 32.61 | 32.08 | 32.61 | 4,612,622 | +0.19(+0.60%) |
May 20, 2010 | 32.72 | 32.93 | 32.42 | 32.42 | 7,526,060 | -0.85(-2.56%) |
May 19, 2010 | 33.42 | 33.45 | 32.99 | 33.27 | 4,691,912 | -0.17(-0.52%) |
May 18, 2010 | 33.61 | 33.77 | 33.40 | 33.45 | 4,642,147 | -0.07(-0.22%) |
May 17, 2010 | 32.96 | 33.58 | 32.85 | 33.52 | 6,060,955 | +0.65(+1.98%) |
May 14, 2010 | 32.87 | 32.94 | 32.69 | 32.87 | 4,444,674 | -0.08(-0.24%) |
May 13, 2010 | 33.16 | 33.32 | 32.82 | 32.94 | 2,775,843 | -0.16(-0.47%) |
May 12, 2010 | 32.80 | 33.17 | 32.63 | 33.10 | 4,525,381 | +0.31(+0.94%) |
May 11, 2010 | 32.84 | 33.12 | 32.75 | 32.79 | 3,082,968 | +0.08(+0.24%) |
May 10, 2010 | 32.74 | 32.81 | 32.50 | 32.72 | 5,078,224 | +0.85(+2.67%) |
May 07, 2010 | 32.32 | 32.38 | 31.60 | 31.87 | 7,309,396 | -0.53(-1.64%) |
May 06, 2010 | 32.46 | 33.11 | 31.66 | 32.40 | 1,326 | -0.21(-0.63%) |
May 05, 2010 | 32.79 | 33.04 | 32.56 | 32.60 | 5,652,862 | -0.04(-0.13%) |
May 04, 2010 | 32.75 | 33.08 | 32.54 | 32.64 | 5,062,894 | -0.37(-1.11%) |
May 03, 2010 | 33.25 | 33.25 | 32.74 | 33.01 | 4,484,202 | -0.12(-0.36%) |
Apr 30, 2010 | 33.04 | 33.44 | 33.02 | 33.13 | 5,738,233 | -0.04(-0.13%) |
Apr 29, 2010 | 31.96 | 33.39 | 31.96 | 33.17 | 13,363,661 | +1.47(+4.62%) |
Apr 28, 2010 | 31.74 | 31.84 | 31.45 | 31.71 | 4,839,996 | +0.09(+0.29%) |
Apr 27, 2010 | 32.01 | 32.11 | 31.62 | 31.62 | 4,968,862 | -0.55(-1.71%) |
Apr 26, 2010 | 32.37 | 32.54 | 32.12 | 32.17 | 3,856,947 | -0.17(-0.52%) |
Apr 23, 2010 | 32.49 | 32.53 | 32.18 | 32.34 | 3,631,496 | -0.22(-0.67%) |
Apr 22, 2010 | 32.39 | 32.56 | 32.28 | 32.55 | 3,879,697 | +0.07(+0.20%) |
Apr 21, 2010 | 32.49 | 32.56 | 32.28 | 32.49 | 18,343 | +0.16(+0.49%) |
Apr 20, 2010 | 32.52 | 32.56 | 32.05 | 32.33 | 4,062,966 | -0.10(-0.32%) |
Apr 19, 2010 | 32.46 | 32.53 | 32.23 | 32.43 | 3,707,394 | -0.16(-0.48%) |
Apr 16, 2010 | 32.23 | 32.64 | 32.20 | 32.59 | 6,447,254 | +0.30(+0.93%) |
Apr 15, 2010 | 32.14 | 32.38 | 31.91 | 32.29 | 3,251,017 | +0.01(+0.04%) |
Apr 14, 2010 | 32.03 | 32.28 | 31.93 | 32.28 | 4,512,765 | +0.24(+0.75%) |
Apr 13, 2010 | 31.94 | 32.12 | 31.92 | 32.03 | 3,607,952 | +0.02(+0.08%) |
Apr 12, 2010 | 32.00 | 32.06 | 31.90 | 32.01 | 2,624,677 | +0.16(+0.51%) |
Apr 09, 2010 | 31.55 | 31.94 | 31.38 | 31.85 | 5,027,026 | +0.30(+0.96%) |
Apr 08, 2010 | 31.66 | 31.71 | 31.50 | 31.55 | 3,829,306 | -0.21(-0.65%) |
Apr 07, 2010 | 32.00 | 32.00 | 31.68 | 31.75 | 3,855,504 | -0.24(-0.74%) |
Apr 06, 2010 | 31.99 | 32.06 | 31.87 | 31.99 | 3,024,626 | -0.28(-0.88%) |
Apr 05, 2010 | 32.41 | 32.45 | 31.98 | 32.27 | 3,250,732 | -0.06(-0.19%) |
Apr 01, 2010 | 32.28 | 32.33 | 32.33 | 32.33 | 3,206,015 | +0.11(+0.34%) |
Mar 31, 2010 | 32.31 | 32.40 | 32.17 | 32.22 | 3,222,347 | -0.18(-0.56%) |
Mar 30, 2010 | 32.50 | 32.69 | 32.40 | 32.40 | 3,213,100 | -0.08(-0.24%) |
Mar 29, 2010 | 32.13 | 32.54 | 32.02 | 32.48 | 3,948,597 | +0.06(+0.19%) |
Mar 26, 2010 | 32.71 | 32.78 | 32.28 | 32.42 | 3,217,803 | -0.29(-0.88%) |
Mar 25, 2010 | 33.02 | 33.05 | 32.53 | 32.71 | 4,130,040 | -0.22(-0.68%) |
Mar 24, 2010 | 32.90 | 33.02 | 32.77 | 32.93 | 3,526,265 | -0.09(-0.27%) |
Mar 23, 2010 | 32.78 | 33.05 | 32.64 | 33.02 | 4,650,435 | +0.36(+1.11%) |
Mar 22, 2010 | 32.26 | 32.76 | 32.12 | 32.66 | 6,022,035 | +0.44(+1.37%) |
Mar 19, 2010 | 32.05 | 32.24 | 31.77 | 32.22 | 5,443,967 | +0.36(+1.12%) |
Mar 18, 2010 | 31.95 | 32.01 | 31.78 | 31.87 | 3,274,030 | -0.07(-0.23%) |
Mar 17, 2010 | 31.94 | 32.04 | 31.73 | 31.94 | 3,261,673 | +0.08(+0.25%) |
Mar 16, 2010 | 31.80 | 31.91 | 31.66 | 31.86 | 3,171,427 | +0.19(+0.61%) |
Mar 15, 2010 | 31.64 | 31.68 | 31.59 | 31.67 | 2,297,504 | +0.01(+0.04%) |
Mar 12, 2010 | 31.73 | 31.99 | 31.62 | 31.65 | 3,603,767 | -0.12(-0.38%) |
Mar 11, 2010 | 31.84 | 31.94 | 31.56 | 31.77 | 3,870,055 | +0.11(+0.34%) |
Mar 10, 2010 | 31.64 | 31.81 | 31.55 | 31.67 | 3,481,083 | +0.05(+0.15%) |
Mar 09, 2010 | 31.62 | 31.79 | 31.55 | 31.62 | 2,335,205 | -0.11(-0.36%) |
Mar 08, 2010 | 31.84 | 31.84 | 31.67 | 31.73 | 2,517,123 | -0.19(-0.59%) |
Mar 05, 2010 | 31.82 | 31.93 | 31.61 | 31.92 | 2,735,075 | +0.17(+0.53%) |
Mar 04, 2010 | 31.70 | 31.96 | 31.49 | 31.75 | 4,579,741 | +0.05(+0.15%) |
Mar 03, 2010 | 31.72 | 31.84 | 31.65 | 31.70 | 3,400,389 | -0.02(-0.08%) |
Mar 02, 2010 | 31.55 | 31.82 | 31.55 | 31.73 | 3,816,889 | +0.27(+0.86%) |