Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.05 | 31.76 | 30.75 | 31.05 | 6,129,401 | -0.62(-1.94%) |
May 27, 2010 | 31.03 | 31.67 | 30.85 | 31.66 | 6,302,438 | +1.22(+4.00%) |
May 26, 2010 | 30.82 | 31.13 | 30.28 | 30.45 | 299 | -0.04(-0.13%) |
May 25, 2010 | 29.26 | 30.55 | 29.02 | 30.49 | 1,944 | +0.15(+0.48%) |
May 24, 2010 | 30.48 | 30.81 | 30.29 | 30.34 | 8,841,849 | -0.37(-1.20%) |
May 21, 2010 | 30.24 | 31.06 | 29.75 | 30.71 | 15,664,222 | -0.05(-0.17%) |
May 20, 2010 | 30.82 | 31.27 | 30.59 | 30.76 | 18,110,090 | -0.55(-1.75%) |
May 19, 2010 | 31.84 | 31.97 | 30.77 | 31.31 | 11,858,826 | -0.76(-2.38%) |
May 18, 2010 | 32.16 | 32.78 | 31.94 | 32.07 | 299 | +0.05(+0.17%) |
May 17, 2010 | 32.83 | 32.91 | 31.42 | 32.02 | 15,510,707 | -0.78(-2.38%) |
May 14, 2010 | 32.80 | 33.45 | 32.40 | 32.80 | 10,186,242 | -0.85(-2.52%) |
May 13, 2010 | 33.47 | 34.02 | 33.43 | 33.65 | 7,634,456 | +0.59(+1.80%) |
May 12, 2010 | 33.25 | 33.68 | 32.95 | 33.05 | 8,257,996 | -0.08(-0.25%) |
May 11, 2010 | 33.42 | 33.69 | 33.12 | 33.14 | 11,149,967 | -0.63(-1.87%) |
May 10, 2010 | 33.49 | 33.78 | 33.44 | 33.77 | 8,946,229 | +1.58(+4.91%) |
May 07, 2010 | 32.19 | 32.59 | 30.93 | 32.19 | 19,962,454 | +0.78(+2.49%) |
May 06, 2010 | 32.39 | 33.04 | 30.55 | 31.40 | 14,625,628 | -1.16(-3.57%) |
May 05, 2010 | 33.05 | 33.34 | 32.31 | 32.57 | 10,142,455 | -0.76(-2.27%) |
May 04, 2010 | 33.64 | 34.33 | 32.76 | 33.32 | 210 | -2.28(-6.42%) |
May 03, 2010 | 34.88 | 35.68 | 34.88 | 35.61 | 5,542,194 | +0.92(+2.66%) |
Apr 30, 2010 | 35.31 | 35.53 | 34.64 | 34.68 | 5,390,641 | -0.65(-1.84%) |
Apr 29, 2010 | 35.15 | 35.43 | 35.00 | 35.33 | 6,918,072 | +0.49(+1.41%) |
Apr 28, 2010 | 34.05 | 34.98 | 33.83 | 34.84 | 9,678,237 | +1.04(+3.08%) |
Apr 27, 2010 | 34.76 | 35.00 | 33.71 | 33.80 | 8,723,045 | -1.14(-3.25%) |
Apr 26, 2010 | 35.10 | 35.24 | 34.86 | 34.94 | 5,554,585 | -0.09(-0.25%) |
Apr 23, 2010 | 34.93 | 35.06 | 34.34 | 35.02 | 6,686,933 | +0.10(+0.29%) |
Apr 22, 2010 | 34.13 | 34.94 | 33.54 | 34.92 | 6,374,017 | +0.45(+1.31%) |
Apr 21, 2010 | 34.47 | 34.72 | 34.17 | 34.47 | 49,158 | -0.13(-0.36%) |
Apr 20, 2010 | 34.58 | 34.74 | 34.32 | 34.60 | 4,719,643 | +0.30(+0.87%) |
Apr 19, 2010 | 34.21 | 34.46 | 33.83 | 34.30 | 4,310,122 | -0.10(-0.29%) |
Apr 16, 2010 | 35.04 | 35.12 | 34.19 | 34.40 | 8,421,584 | -0.76(-2.17%) |
Apr 15, 2010 | 34.45 | 35.23 | 34.33 | 35.16 | 9,241,988 | +0.70(+2.02%) |
Apr 14, 2010 | 33.95 | 34.53 | 33.79 | 34.46 | 5,110,667 | +0.50(+1.47%) |
Apr 13, 2010 | 33.65 | 34.05 | 33.62 | 33.97 | 4,373,221 | +0.24(+0.71%) |
Apr 12, 2010 | 33.71 | 33.95 | 33.61 | 33.73 | 2,942,595 | -0.01(-0.02%) |
Apr 09, 2010 | 33.86 | 34.01 | 33.55 | 33.73 | 3,818,454 | -0.09(-0.27%) |
Apr 08, 2010 | 33.53 | 33.87 | 33.29 | 33.83 | 4,761,449 | +0.33(+0.97%) |
Apr 07, 2010 | 33.75 | 33.84 | 33.23 | 33.50 | 7,071,722 | -0.35(-1.04%) |
Apr 06, 2010 | 34.07 | 34.07 | 33.75 | 33.85 | 4,221,883 | -0.19(-0.57%) |
Apr 05, 2010 | 33.87 | 34.11 | 33.67 | 34.05 | 4,014,880 | +0.29(+0.87%) |
Apr 01, 2010 | 33.55 | 33.75 | 33.75 | 33.75 | 3,155,924 | +0.33(+0.97%) |
Mar 31, 2010 | 33.59 | 33.78 | 33.36 | 33.43 | 6,405,341 | -0.31(-0.93%) |
Mar 30, 2010 | 33.18 | 33.93 | 33.13 | 33.74 | 6,398,696 | +0.65(+1.97%) |
Mar 29, 2010 | 33.16 | 33.22 | 32.96 | 33.09 | 3,669,468 | +0.02(+0.06%) |
Mar 26, 2010 | 32.91 | 33.34 | 32.91 | 33.07 | 7,110,467 | +0.21(+0.63%) |
Mar 25, 2010 | 32.90 | 33.20 | 32.72 | 32.86 | 6,704,504 | +0.24(+0.73%) |
Mar 24, 2010 | 32.91 | 33.06 | 32.48 | 32.62 | 5,058,760 | -0.27(-0.83%) |
Mar 23, 2010 | 32.51 | 33.01 | 32.43 | 32.90 | 4,587,259 | +0.48(+1.47%) |
Mar 22, 2010 | 32.05 | 32.49 | 32.01 | 32.42 | 3,757,342 | +0.13(+0.41%) |
Mar 19, 2010 | 32.58 | 32.72 | 32.13 | 32.29 | 5,962,459 | -0.24(-0.74%) |
Mar 18, 2010 | 32.53 | 32.57 | 32.24 | 32.53 | 3,076,219 | +0.06(+0.18%) |
Mar 17, 2010 | 32.37 | 32.64 | 32.34 | 32.47 | 3,963,209 | +0.13(+0.41%) |
Mar 16, 2010 | 32.17 | 32.39 | 31.99 | 32.33 | 4,087,210 | +0.23(+0.70%) |
Mar 15, 2010 | 31.87 | 32.11 | 31.82 | 32.11 | 4,689,781 | +0.17(+0.54%) |
Mar 12, 2010 | 31.97 | 31.99 | 31.62 | 31.93 | 3,555,026 | +0.09(+0.29%) |
Mar 11, 2010 | 31.74 | 31.84 | 31.48 | 31.84 | 5,271,865 | -0.03(-0.08%) |
Mar 10, 2010 | 31.95 | 32.06 | 31.64 | 31.87 | 5,359,142 | +0.00(+0.00%) |
Mar 09, 2010 | 31.79 | 32.00 | 31.65 | 31.87 | 4,505,757 | +0.01(+0.02%) |
Mar 08, 2010 | 32.25 | 32.27 | 31.84 | 31.86 | 6,153,691 | -0.34(-1.05%) |
Mar 05, 2010 | 32.06 | 32.47 | 31.97 | 32.20 | 5,644,492 | +0.36(+1.13%) |
Mar 04, 2010 | 31.81 | 32.07 | 31.66 | 31.84 | 4,945,065 | +0.03(+0.08%) |
Mar 03, 2010 | 31.76 | 32.09 | 31.73 | 31.81 | 5,404,786 | +0.19(+0.59%) |
Mar 02, 2010 | 31.60 | 31.81 | 31.51 | 31.63 | 4,949,193 | +0.17(+0.55%) |