Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 33.99 | 34.40 | 33.73 | 33.99 | 8,093,113 | -0.21(-0.62%) |
May 27, 2010 | 33.74 | 34.70 | 33.67 | 34.20 | 11,792,112 | +0.69(+2.07%) |
May 26, 2010 | 34.32 | 34.59 | 33.47 | 33.50 | 2,770 | -0.10(-0.30%) |
May 25, 2010 | 32.16 | 33.69 | 32.04 | 33.61 | 27,113 | +1.24(+3.83%) |
May 24, 2010 | 32.70 | 33.20 | 32.34 | 32.37 | 8,638,557 | +0.17(+0.54%) |
May 21, 2010 | 31.56 | 32.46 | 31.47 | 32.20 | 12,375,050 | -0.02(-0.07%) |
May 20, 2010 | 32.38 | 32.73 | 32.16 | 32.22 | 5,728 | -1.19(-3.56%) |
May 19, 2010 | 34.47 | 34.63 | 32.47 | 33.41 | 17,857,870 | -1.84(-5.21%) |
May 18, 2010 | 34.92 | 35.67 | 34.75 | 35.25 | 6,921 | -0.05(-0.13%) |
May 17, 2010 | 35.93 | 35.98 | 34.75 | 35.30 | 10,607,328 | -0.73(-2.04%) |
May 14, 2010 | 36.03 | 36.45 | 34.95 | 36.03 | 13,368,458 | +0.15(+0.42%) |
May 13, 2010 | 36.30 | 36.59 | 35.78 | 35.88 | 12,252,200 | -1.18(-3.17%) |
May 12, 2010 | 36.98 | 37.39 | 36.27 | 37.05 | 17,334,146 | +0.62(+1.69%) |
May 11, 2010 | 36.42 | 36.94 | 36.32 | 36.44 | 10,419 | +2.14(+6.24%) |
May 10, 2010 | 34.05 | 34.42 | 34.03 | 34.30 | 12,713,153 | +0.57(+1.68%) |
May 07, 2010 | 34.19 | 34.80 | 33.20 | 33.73 | 20,498,842 | -0.49(-1.43%) |
May 06, 2010 | 33.44 | 34.73 | 33.08 | 34.22 | 23,719,052 | +1.25(+3.78%) |
May 05, 2010 | 33.13 | 33.92 | 32.93 | 32.97 | 11,004,528 | -0.74(-2.20%) |
May 04, 2010 | 33.78 | 33.95 | 32.89 | 33.71 | 3,363 | +0.05(+0.14%) |
May 03, 2010 | 34.26 | 34.49 | 33.11 | 33.67 | 8,139,724 | -0.42(-1.23%) |
Apr 30, 2010 | 34.04 | 34.76 | 33.98 | 34.08 | 11,837,515 | +0.32(+0.95%) |
Apr 29, 2010 | 33.35 | 34.06 | 33.15 | 33.76 | 13,440,009 | +0.15(+0.43%) |
Apr 28, 2010 | 32.49 | 34.25 | 32.33 | 33.62 | 20,595,776 | +1.29(+3.97%) |
Apr 27, 2010 | 31.75 | 32.66 | 31.66 | 32.33 | 15,489,896 | +0.30(+0.94%) |
Apr 26, 2010 | 32.01 | 32.25 | 31.81 | 32.03 | 7,083,967 | +0.18(+0.57%) |
Apr 23, 2010 | 31.35 | 32.00 | 31.01 | 31.85 | 7,588,980 | +0.47(+1.48%) |
Apr 22, 2010 | 30.81 | 31.47 | 30.58 | 31.39 | 7,654,717 | +0.23(+0.73%) |
Apr 21, 2010 | 30.88 | 31.31 | 30.65 | 31.16 | 12,884 | +0.53(+1.72%) |
Apr 20, 2010 | 31.16 | 31.22 | 30.63 | 30.63 | 199,668 | +0.01(+0.03%) |
Apr 19, 2010 | 30.25 | 30.63 | 30.06 | 30.62 | 8,045,006 | -0.08(-0.26%) |
Apr 16, 2010 | 31.27 | 31.44 | 30.38 | 30.70 | 13,097,717 | -0.91(-2.87%) |
Apr 15, 2010 | 31.47 | 32.01 | 31.40 | 31.61 | 6,544,298 | -0.06(-0.20%) |
Apr 14, 2010 | 31.76 | 31.91 | 31.38 | 31.67 | 6,366,174 | +0.35(+1.11%) |
Apr 13, 2010 | 31.42 | 31.51 | 30.85 | 31.32 | 7,540,443 | -0.25(-0.79%) |
Apr 12, 2010 | 31.53 | 32.31 | 31.44 | 31.57 | 8,041,303 | -0.10(-0.32%) |
Apr 09, 2010 | 31.95 | 32.00 | 31.38 | 31.68 | 9,348,847 | -0.01(-0.02%) |
Apr 08, 2010 | 31.19 | 31.77 | 30.97 | 31.68 | 10,104,098 | +0.26(+0.83%) |
Apr 07, 2010 | 30.43 | 31.60 | 30.30 | 31.42 | 15,171,057 | +1.25(+4.15%) |
Apr 06, 2010 | 30.38 | 30.58 | 30.11 | 30.17 | 8,935,299 | -0.43(-1.39%) |
Apr 05, 2010 | 30.80 | 30.96 | 30.43 | 30.60 | 9,030,616 | +0.06(+0.21%) |
Apr 01, 2010 | 29.86 | 30.53 | 30.53 | 30.53 | 12,295,103 | +1.20(+4.08%) |
Mar 31, 2010 | 29.51 | 29.51 | 29.15 | 29.34 | 8,465,412 | +0.30(+1.03%) |
Mar 30, 2010 | 29.78 | 29.78 | 28.87 | 29.04 | 11,492,667 | -0.72(-2.41%) |
Mar 29, 2010 | 29.69 | 29.78 | 29.34 | 29.75 | 8,113,232 | +0.52(+1.78%) |
Mar 26, 2010 | 28.94 | 29.33 | 28.65 | 29.23 | 13,001,560 | +0.33(+1.15%) |
Mar 25, 2010 | 29.74 | 29.85 | 28.85 | 28.90 | 12,214,043 | -0.54(-1.85%) |
Mar 24, 2010 | 30.14 | 30.17 | 29.33 | 29.45 | 13,080,999 | -1.21(-3.93%) |
Mar 23, 2010 | 30.37 | 30.83 | 29.83 | 30.65 | 9,200,936 | +0.25(+0.83%) |
Mar 22, 2010 | 30.11 | 30.47 | 29.89 | 30.40 | 11,201,696 | -0.24(-0.77%) |
Mar 19, 2010 | 31.00 | 31.16 | 30.41 | 30.64 | 11,533,227 | -0.33(-1.07%) |
Mar 18, 2010 | 31.38 | 31.71 | 30.78 | 30.97 | 10,901,576 | -0.40(-1.28%) |
Mar 17, 2010 | 31.61 | 31.80 | 31.28 | 31.37 | 9,872,975 | -0.20(-0.65%) |
Mar 16, 2010 | 31.35 | 31.66 | 31.18 | 31.57 | 9,538,774 | +0.76(+2.48%) |
Mar 15, 2010 | 30.64 | 30.84 | 30.60 | 30.81 | 7,449,938 | -0.17(-0.53%) |
Mar 12, 2010 | 31.37 | 31.71 | 30.84 | 30.97 | 10,728,811 | -0.57(-1.80%) |
Mar 11, 2010 | 31.05 | 31.57 | 30.85 | 31.54 | 8,650,981 | +0.45(+1.44%) |
Mar 10, 2010 | 31.94 | 32.22 | 30.93 | 31.09 | 12,497,540 | -0.78(-2.45%) |
Mar 09, 2010 | 31.29 | 32.19 | 31.20 | 31.87 | 10,154,352 | +0.26(+0.81%) |
Mar 08, 2010 | 31.92 | 32.29 | 31.55 | 31.62 | 9,714,226 | -0.19(-0.59%) |
Mar 05, 2010 | 31.47 | 32.03 | 31.41 | 31.81 | 10,011,863 | +0.63(+2.02%) |
Mar 04, 2010 | 31.59 | 31.64 | 30.73 | 31.18 | 11,513,589 | -0.39(-1.22%) |
Mar 03, 2010 | 31.17 | 31.91 | 31.15 | 31.56 | 11,611,088 | +0.65(+2.12%) |
Mar 02, 2010 | 30.61 | 31.33 | 30.40 | 30.91 | 11,300,992 | +0.64(+2.11%) |