Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.36 | 32.91 | 32.25 | 32.36 | 1,864,220 | -0.56(-1.71%) |
May 27, 2010 | 32.41 | 32.99 | 31.70 | 32.93 | 2,661,766 | +1.23(+3.88%) |
May 26, 2010 | 31.51 | 32.15 | 31.14 | 31.70 | 2,356,709 | +0.60(+1.92%) |
May 25, 2010 | 30.40 | 31.19 | 29.58 | 31.10 | 1,084 | +0.41(+1.33%) |
May 24, 2010 | 30.96 | 31.44 | 30.65 | 30.69 | 1,206,036 | -0.30(-0.97%) |
May 21, 2010 | 29.62 | 31.09 | 29.44 | 30.99 | 1,958,649 | +0.90(+2.99%) |
May 20, 2010 | 30.32 | 30.93 | 30.01 | 30.10 | 3,580 | -1.36(-4.32%) |
May 19, 2010 | 31.57 | 32.03 | 30.89 | 31.45 | 1,533,960 | -0.35(-1.11%) |
May 18, 2010 | 32.98 | 33.09 | 31.66 | 31.81 | 1,271 | -0.83(-2.54%) |
May 17, 2010 | 32.75 | 33.15 | 31.82 | 32.64 | 1,550,364 | -0.04(-0.12%) |
May 14, 2010 | 32.68 | 33.41 | 32.50 | 32.68 | 1,805,090 | -0.92(-2.74%) |
May 13, 2010 | 34.04 | 34.14 | 33.51 | 33.60 | 1,639,830 | -0.44(-1.29%) |
May 12, 2010 | 34.04 | 34.38 | 33.84 | 34.04 | 1,587,108 | -0.05(-0.15%) |
May 11, 2010 | 34.44 | 34.56 | 33.99 | 34.09 | 5,484 | -0.03(-0.10%) |
May 10, 2010 | 33.34 | 34.13 | 33.30 | 34.12 | 2,162,146 | +2.51(+7.95%) |
May 07, 2010 | 32.10 | 32.89 | 31.47 | 31.61 | 2,140,560 | -0.64(-1.98%) |
May 06, 2010 | 32.19 | 33.26 | 30.31 | 32.25 | 1,055 | -0.83(-2.51%) |
May 05, 2010 | 33.12 | 33.73 | 33.03 | 33.08 | 1,314,137 | -0.33(-0.99%) |
May 04, 2010 | 34.00 | 34.00 | 33.10 | 33.41 | 1,535,959 | -0.67(-1.95%) |
May 03, 2010 | 33.51 | 34.16 | 33.51 | 34.07 | 1,771,100 | +0.69(+2.06%) |
Apr 30, 2010 | 34.17 | 34.34 | 33.33 | 33.38 | 1,949,855 | -0.86(-2.51%) |
Apr 29, 2010 | 33.77 | 34.62 | 33.68 | 34.24 | 2,486,924 | +1.10(+3.33%) |
Apr 28, 2010 | 33.58 | 33.85 | 33.00 | 33.14 | 2,813,710 | -0.18(-0.53%) |
Apr 27, 2010 | 33.89 | 34.39 | 33.27 | 33.31 | 3,300,061 | -0.89(-2.61%) |
Apr 26, 2010 | 33.70 | 34.65 | 33.54 | 34.21 | 1,739,428 | +0.46(+1.37%) |
Apr 23, 2010 | 33.18 | 33.79 | 33.03 | 33.75 | 1,713,254 | +0.52(+1.56%) |
Apr 22, 2010 | 32.18 | 33.41 | 31.98 | 33.23 | 1,288,510 | +0.90(+2.80%) |
Apr 21, 2010 | 31.90 | 32.44 | 31.70 | 32.32 | 1,678,911 | +0.33(+1.03%) |
Apr 20, 2010 | 31.38 | 31.99 | 31.09 | 31.99 | 21,651 | +0.88(+2.81%) |
Apr 19, 2010 | 31.06 | 31.24 | 30.72 | 31.12 | 2,689,020 | -0.12(-0.38%) |
Apr 16, 2010 | 31.63 | 31.93 | 31.18 | 31.24 | 2,051,640 | -0.41(-1.29%) |
Apr 15, 2010 | 32.19 | 32.47 | 31.58 | 31.65 | 1,788,837 | -0.68(-2.09%) |
Apr 14, 2010 | 33.20 | 33.22 | 32.22 | 32.32 | 1,756,066 | -0.66(-2.00%) |
Apr 13, 2010 | 32.09 | 33.08 | 31.86 | 32.98 | 1,292,611 | +0.96(+2.98%) |
Apr 12, 2010 | 32.27 | 32.38 | 32.02 | 32.03 | 1,303,423 | -0.14(-0.44%) |
Apr 09, 2010 | 31.62 | 32.23 | 31.36 | 32.17 | 1,090,763 | +0.67(+2.11%) |
Apr 08, 2010 | 31.38 | 31.57 | 31.21 | 31.51 | 1,643,085 | +0.13(+0.40%) |
Apr 07, 2010 | 31.93 | 32.03 | 31.29 | 31.38 | 1,551,811 | -0.62(-1.94%) |
Apr 06, 2010 | 31.52 | 32.16 | 31.29 | 32.00 | 1,904,163 | +0.45(+1.42%) |
Apr 05, 2010 | 31.15 | 31.90 | 30.95 | 31.55 | 1,264,758 | +0.61(+1.97%) |
Apr 01, 2010 | 30.96 | 30.94 | 30.94 | 30.94 | 1,132,766 | +0.12(+0.39%) |
Mar 31, 2010 | 30.88 | 31.03 | 30.61 | 30.82 | 1,237,124 | -0.14(-0.46%) |
Mar 30, 2010 | 31.36 | 31.36 | 30.81 | 30.97 | 1,377,521 | -0.28(-0.91%) |
Mar 29, 2010 | 31.15 | 31.38 | 31.03 | 31.25 | 1,166,210 | +0.25(+0.81%) |
Mar 26, 2010 | 31.53 | 31.63 | 30.86 | 31.00 | 1,929,387 | -0.53(-1.68%) |
Mar 25, 2010 | 31.72 | 31.93 | 31.51 | 31.53 | 1,722,482 | -0.05(-0.16%) |
Mar 24, 2010 | 31.46 | 32.09 | 31.37 | 31.58 | 1,738,652 | +0.09(+0.29%) |
Mar 23, 2010 | 32.00 | 32.00 | 31.25 | 31.49 | 1,879,547 | -0.62(-1.93%) |
Mar 22, 2010 | 31.60 | 32.19 | 31.48 | 32.11 | 1,578,391 | +0.26(+0.82%) |
Mar 19, 2010 | 31.75 | 31.94 | 31.38 | 31.85 | 2,285,184 | +0.04(+0.13%) |
Mar 18, 2010 | 31.82 | 31.98 | 31.70 | 31.81 | 1,006,882 | -0.02(-0.05%) |
Mar 17, 2010 | 31.93 | 31.98 | 31.61 | 31.82 | 1,315,666 | +0.01(+0.04%) |
Mar 16, 2010 | 31.60 | 31.85 | 31.36 | 31.81 | 2,731,673 | +0.26(+0.83%) |
Mar 15, 2010 | 31.35 | 31.63 | 31.30 | 31.55 | 1,111,200 | -0.03(-0.09%) |
Mar 12, 2010 | 31.83 | 31.90 | 31.36 | 31.58 | 2,097,387 | +0.11(+0.36%) |
Mar 11, 2010 | 30.65 | 31.55 | 30.52 | 31.47 | 4,916,746 | +0.80(+2.62%) |
Mar 10, 2010 | 30.97 | 31.05 | 30.48 | 30.66 | 1,635,832 | -0.36(-1.14%) |
Mar 09, 2010 | 30.77 | 31.47 | 30.77 | 31.02 | 917,846 | +0.03(+0.09%) |
Mar 08, 2010 | 30.46 | 31.06 | 30.46 | 30.99 | 1,475,201 | +0.39(+1.29%) |
Mar 05, 2010 | 30.00 | 30.66 | 29.90 | 30.60 | 2,012,845 | +0.73(+2.43%) |
Mar 04, 2010 | 29.84 | 29.91 | 29.62 | 29.87 | 1,847,639 | +0.18(+0.61%) |
Mar 03, 2010 | 29.72 | 29.84 | 29.50 | 29.69 | 1,248,169 | -0.08(-0.28%) |
Mar 02, 2010 | 29.55 | 29.78 | 29.35 | 29.77 | 1,972,176 | +0.23(+0.76%) |