Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.69 | 28.36 | 27.43 | 27.69 | 8,813,427 | -0.89(-3.12%) |
May 27, 2010 | 28.12 | 28.58 | 27.79 | 28.58 | 15,254,918 | +2.03(+7.66%) |
May 26, 2010 | 26.78 | 27.78 | 26.45 | 26.55 | 10,811 | +0.23(+0.89%) |
May 25, 2010 | 25.41 | 26.35 | 25.11 | 26.32 | 15,450 | +0.05(+0.20%) |
May 24, 2010 | 26.59 | 26.81 | 26.22 | 26.26 | 11,783,932 | -0.44(-1.65%) |
May 21, 2010 | 25.69 | 26.85 | 25.55 | 26.70 | 19,762,694 | +1.46(+5.80%) |
May 20, 2010 | 25.20 | 26.03 | 25.11 | 25.24 | 23,257 | -1.67(-6.22%) |
May 19, 2010 | 26.88 | 27.25 | 26.31 | 26.91 | 17,451,182 | -0.43(-1.58%) |
May 18, 2010 | 28.36 | 28.72 | 27.34 | 27.34 | 3,629 | -0.66(-2.35%) |
May 17, 2010 | 28.28 | 28.45 | 27.37 | 28.00 | 14,306,761 | -0.35(-1.24%) |
May 14, 2010 | 28.35 | 28.85 | 27.95 | 28.35 | 16,264,233 | -0.99(-3.38%) |
May 13, 2010 | 29.56 | 29.84 | 29.18 | 29.34 | 10,531,554 | +0.04(+0.13%) |
May 12, 2010 | 29.17 | 29.31 | 28.94 | 29.30 | 15,245,322 | +0.19(+0.65%) |
May 11, 2010 | 29.49 | 29.59 | 28.96 | 29.12 | 2,692 | -0.89(-2.97%) |
May 10, 2010 | 29.84 | 30.06 | 29.69 | 30.01 | 18,223,036 | +1.83(+6.50%) |
May 07, 2010 | 28.60 | 28.81 | 27.25 | 28.18 | 17,603,286 | +0.49(+1.76%) |
May 06, 2010 | 28.66 | 29.56 | 26.48 | 27.69 | 3,891 | -1.49(-5.09%) |
May 05, 2010 | 29.32 | 29.89 | 29.12 | 29.18 | 16,116,973 | -0.08(-0.26%) |
May 04, 2010 | 29.48 | 30.42 | 28.99 | 29.25 | 702 | -1.26(-4.12%) |
May 03, 2010 | 31.08 | 31.12 | 30.19 | 30.51 | 19,727,272 | -0.58(-1.85%) |
Apr 30, 2010 | 31.75 | 31.88 | 31.02 | 31.09 | 16,698,225 | -1.20(-3.72%) |
Apr 29, 2010 | 32.57 | 32.64 | 32.16 | 32.29 | 9,164,027 | -0.04(-0.12%) |
Apr 28, 2010 | 32.27 | 32.43 | 31.76 | 32.32 | 14,333,519 | +0.34(+1.07%) |
Apr 27, 2010 | 32.84 | 33.04 | 31.84 | 31.98 | 9,413 | -1.46(-4.37%) |
Apr 26, 2010 | 33.72 | 33.85 | 33.42 | 33.44 | 6,378,955 | +0.09(+0.27%) |
Apr 23, 2010 | 32.88 | 33.39 | 32.81 | 33.35 | 9,377,532 | -0.19(-0.56%) |
Apr 22, 2010 | 32.89 | 33.58 | 32.76 | 33.54 | 8,636,553 | +0.03(+0.10%) |
Apr 21, 2010 | 33.39 | 33.63 | 33.15 | 33.51 | 9,378,009 | -0.38(-1.13%) |
Apr 20, 2010 | 33.98 | 34.13 | 33.59 | 33.89 | 8,003 | +0.32(+0.94%) |
Apr 19, 2010 | 33.31 | 33.68 | 33.05 | 33.58 | 8,720,608 | -0.24(-0.72%) |
Apr 16, 2010 | 34.48 | 34.69 | 33.61 | 33.82 | 10,176,653 | -0.99(-2.83%) |
Apr 15, 2010 | 34.93 | 35.26 | 34.75 | 34.80 | 7,177,238 | -0.58(-1.64%) |
Apr 14, 2010 | 35.18 | 35.45 | 35.08 | 35.39 | 5,237,706 | +0.63(+1.82%) |
Apr 13, 2010 | 34.82 | 34.90 | 34.32 | 34.75 | 6,511,709 | -0.19(-0.54%) |
Apr 12, 2010 | 35.10 | 35.21 | 34.84 | 34.94 | 5,011,591 | -0.20(-0.58%) |
Apr 09, 2010 | 34.95 | 35.20 | 34.83 | 35.15 | 6,016,029 | +0.40(+1.16%) |
Apr 08, 2010 | 34.19 | 34.84 | 33.98 | 34.75 | 6,158,437 | +0.25(+0.72%) |
Apr 07, 2010 | 34.80 | 34.93 | 34.22 | 34.50 | 13,487,436 | -0.66(-1.87%) |
Apr 06, 2010 | 35.32 | 35.44 | 35.03 | 35.16 | 7,872,145 | -0.35(-0.99%) |
Apr 05, 2010 | 35.42 | 35.53 | 35.16 | 35.51 | 5,547,570 | +0.25(+0.70%) |
Apr 01, 2010 | 35.10 | 35.26 | 35.26 | 35.26 | 7,950,986 | +0.96(+2.79%) |
Mar 31, 2010 | 34.31 | 34.60 | 34.19 | 34.30 | 9,128,322 | -0.34(-0.97%) |
Mar 30, 2010 | 34.89 | 34.95 | 34.37 | 34.64 | 8,051,139 | +0.15(+0.42%) |
Mar 29, 2010 | 34.09 | 34.51 | 33.84 | 34.49 | 10,994,660 | +0.93(+2.77%) |
Mar 26, 2010 | 33.60 | 33.90 | 33.26 | 33.56 | 7,798,354 | +0.35(+1.07%) |
Mar 25, 2010 | 33.88 | 34.08 | 33.14 | 33.21 | 10,025,792 | -0.25(-0.75%) |
Mar 24, 2010 | 33.62 | 33.86 | 33.38 | 33.46 | 7,407,352 | -0.82(-2.40%) |
Mar 23, 2010 | 33.93 | 34.32 | 33.75 | 34.28 | 9,190,204 | +0.68(+2.02%) |
Mar 22, 2010 | 32.77 | 33.66 | 32.74 | 33.60 | 7,054,136 | +0.38(+1.14%) |
Mar 19, 2010 | 33.98 | 34.03 | 32.98 | 33.22 | 7,049,242 | -0.66(-1.94%) |
Mar 18, 2010 | 34.27 | 34.47 | 33.74 | 33.88 | 8,276,574 | -0.22(-0.65%) |
Mar 17, 2010 | 34.19 | 34.44 | 34.00 | 34.10 | 9,497,744 | +0.34(+1.01%) |
Mar 16, 2010 | 33.41 | 33.78 | 33.38 | 33.76 | 8,146,228 | +0.56(+1.67%) |
Mar 15, 2010 | 32.98 | 33.26 | 32.92 | 33.21 | 5,347,865 | -0.29(-0.88%) |
Mar 12, 2010 | 33.73 | 33.81 | 33.42 | 33.50 | 5,069,052 | -0.02(-0.06%) |
Mar 11, 2010 | 33.43 | 33.53 | 33.11 | 33.52 | 6,167,019 | -0.25(-0.75%) |
Mar 10, 2010 | 33.82 | 34.09 | 33.49 | 33.78 | 10,667,221 | +0.09(+0.28%) |
Mar 09, 2010 | 33.38 | 33.92 | 33.38 | 33.68 | 7,818,410 | -0.19(-0.55%) |
Mar 08, 2010 | 34.24 | 34.38 | 33.86 | 33.87 | 8,570,004 | +0.06(+0.16%) |
Mar 05, 2010 | 33.19 | 33.97 | 33.15 | 33.81 | 12,628,692 | +1.20(+3.69%) |
Mar 04, 2010 | 32.83 | 32.94 | 32.28 | 32.61 | 9,637,349 | -0.02(-0.05%) |
Mar 03, 2010 | 32.55 | 33.09 | 32.47 | 32.63 | 11,150,891 | +0.67(+2.10%) |
Mar 02, 2010 | 31.74 | 32.26 | 31.65 | 31.96 | 10,523,366 | +0.25(+0.79%) |