Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.06 | 30.41 | 28.73 | 29.06 | 12,586,087 | -1.48(-4.84%) |
May 27, 2010 | 29.82 | 30.74 | 29.72 | 30.54 | 11,688,207 | +1.54(+5.31%) |
May 26, 2010 | 28.45 | 29.59 | 28.08 | 29.00 | 13,152,225 | +0.94(+3.34%) |
May 25, 2010 | 26.67 | 28.14 | 26.30 | 28.06 | 459 | +0.57(+2.08%) |
May 24, 2010 | 28.08 | 28.18 | 27.49 | 27.49 | 10,642,492 | -0.62(-2.22%) |
May 21, 2010 | 26.49 | 28.34 | 26.41 | 28.12 | 11,147,848 | +1.14(+4.24%) |
May 20, 2010 | 27.02 | 27.71 | 26.87 | 26.97 | 12,338,018 | -1.65(-5.78%) |
May 19, 2010 | 29.27 | 29.35 | 28.10 | 28.63 | 9,352,557 | -0.81(-2.74%) |
May 18, 2010 | 30.38 | 30.85 | 29.26 | 29.43 | 93,549 | -0.41(-1.38%) |
May 17, 2010 | 30.70 | 30.86 | 29.21 | 29.85 | 7,608,374 | -0.57(-1.88%) |
May 14, 2010 | 30.42 | 30.66 | 29.81 | 30.42 | 8,847,245 | -0.56(-1.80%) |
May 13, 2010 | 31.21 | 31.58 | 30.62 | 30.97 | 131 | -0.34(-1.10%) |
May 12, 2010 | 31.13 | 31.42 | 30.74 | 31.32 | 5,890,651 | +0.40(+1.31%) |
May 11, 2010 | 31.42 | 31.55 | 30.83 | 30.91 | 12,903,636 | -0.60(-1.91%) |
May 10, 2010 | 31.20 | 31.55 | 31.08 | 31.52 | 11,871,166 | +1.71(+5.73%) |
May 07, 2010 | 31.06 | 31.24 | 29.56 | 29.81 | 13,217,271 | -1.45(-4.63%) |
May 06, 2010 | 31.25 | 33.08 | 28.61 | 31.26 | 2,230 | -1.52(-4.63%) |
May 05, 2010 | 32.86 | 33.61 | 32.46 | 32.77 | 8,901,348 | -0.36(-1.08%) |
May 04, 2010 | 33.46 | 33.60 | 32.74 | 33.13 | 656 | -0.79(-2.34%) |
May 03, 2010 | 33.31 | 34.28 | 33.16 | 33.92 | 8,834,747 | +0.37(+1.09%) |
Apr 30, 2010 | 34.24 | 34.37 | 32.87 | 33.56 | 13,262,327 | -0.56(-1.63%) |
Apr 29, 2010 | 34.11 | 34.48 | 33.44 | 34.11 | 9,898,792 | +0.34(+0.99%) |
Apr 28, 2010 | 33.33 | 33.84 | 33.00 | 33.78 | 10,385,888 | +0.72(+2.17%) |
Apr 27, 2010 | 35.67 | 35.72 | 32.97 | 33.06 | 1,312 | -2.34(-6.61%) |
Apr 26, 2010 | 35.43 | 35.63 | 35.01 | 35.40 | 9,635,721 | +0.14(+0.41%) |
Apr 23, 2010 | 34.17 | 35.36 | 34.15 | 35.26 | 9,597,366 | +1.27(+3.72%) |
Apr 22, 2010 | 33.44 | 34.08 | 33.11 | 33.99 | 5,752,522 | +0.11(+0.34%) |
Apr 21, 2010 | 33.88 | 34.25 | 33.55 | 33.88 | 23,950 | +0.31(+0.93%) |
Apr 20, 2010 | 32.73 | 33.94 | 32.58 | 33.57 | 262 | +1.26(+3.89%) |
Apr 19, 2010 | 32.13 | 32.48 | 31.90 | 32.31 | 6,837,150 | -0.07(-0.21%) |
Apr 16, 2010 | 32.37 | 33.00 | 31.97 | 32.38 | 11,487,453 | -0.30(-0.93%) |
Apr 15, 2010 | 32.07 | 32.75 | 32.03 | 32.68 | 7,840,175 | +0.48(+1.49%) |
Apr 14, 2010 | 32.17 | 32.68 | 31.83 | 32.20 | 9,350,677 | +0.27(+0.86%) |
Apr 13, 2010 | 32.54 | 32.54 | 31.58 | 31.93 | 8,378,166 | -0.76(-2.33%) |
Apr 12, 2010 | 32.78 | 33.12 | 32.59 | 32.69 | 4,940,764 | -0.03(-0.09%) |
Apr 09, 2010 | 32.49 | 32.73 | 32.16 | 32.72 | 4,865,564 | +0.38(+1.18%) |
Apr 08, 2010 | 32.35 | 32.35 | 31.75 | 32.34 | 7,675,173 | -0.39(-1.19%) |
Apr 07, 2010 | 32.94 | 32.94 | 32.37 | 32.73 | 9,498,334 | -0.21(-0.65%) |
Apr 06, 2010 | 32.41 | 32.97 | 32.25 | 32.94 | 6,130,570 | +0.62(+1.91%) |
Apr 05, 2010 | 32.10 | 32.73 | 31.73 | 32.32 | 5,831,077 | +0.60(+1.90%) |
Apr 01, 2010 | 31.25 | 31.72 | 31.72 | 31.72 | 8,311,701 | +0.79(+2.56%) |
Mar 31, 2010 | 31.11 | 31.23 | 30.79 | 30.93 | 8,471,154 | +0.09(+0.30%) |
Mar 30, 2010 | 31.02 | 31.07 | 30.68 | 30.84 | 7,036,830 | -0.11(-0.34%) |
Mar 29, 2010 | 30.67 | 31.13 | 30.62 | 30.94 | 7,141,721 | +0.52(+1.70%) |
Mar 26, 2010 | 31.18 | 31.40 | 30.03 | 30.43 | 11,641,670 | -0.75(-2.40%) |
Mar 25, 2010 | 32.41 | 32.60 | 31.08 | 31.17 | 6,921,486 | -1.03(-3.20%) |
Mar 24, 2010 | 32.09 | 32.58 | 32.03 | 32.20 | 5,478,337 | -0.18(-0.54%) |
Mar 23, 2010 | 32.42 | 32.73 | 32.13 | 32.38 | 5,972,620 | +0.12(+0.38%) |
Mar 22, 2010 | 32.07 | 32.55 | 31.71 | 32.25 | 5,667,313 | -0.11(-0.33%) |
Mar 19, 2010 | 33.36 | 33.36 | 32.04 | 32.36 | 8,797,448 | -0.96(-2.88%) |
Mar 18, 2010 | 33.91 | 34.27 | 33.09 | 33.32 | 5,018,351 | -0.72(-2.10%) |
Mar 17, 2010 | 33.76 | 34.45 | 33.70 | 34.04 | 5,112,490 | +0.43(+1.27%) |
Mar 16, 2010 | 33.17 | 33.65 | 32.91 | 33.61 | 3,949,364 | +0.64(+1.94%) |
Mar 15, 2010 | 32.77 | 33.01 | 32.70 | 32.97 | 3,550,313 | -0.52(-1.55%) |
Mar 12, 2010 | 33.63 | 33.83 | 33.38 | 33.49 | 3,110,601 | +0.04(+0.11%) |
Mar 11, 2010 | 33.15 | 33.53 | 32.96 | 33.45 | 3,666,326 | +0.14(+0.41%) |
Mar 10, 2010 | 33.05 | 33.57 | 32.74 | 33.31 | 4,382,856 | +0.28(+0.85%) |
Mar 09, 2010 | 32.98 | 33.30 | 32.70 | 33.03 | 4,481,398 | -0.14(-0.44%) |
Mar 08, 2010 | 33.23 | 33.45 | 32.83 | 33.18 | 4,532,114 | -0.02(-0.07%) |
Mar 05, 2010 | 33.32 | 33.32 | 32.76 | 33.20 | 8,350,784 | +0.39(+1.18%) |
Mar 04, 2010 | 33.72 | 33.90 | 32.67 | 32.81 | 7,352,175 | -0.90(-2.68%) |
Mar 03, 2010 | 33.64 | 33.99 | 33.58 | 33.72 | 5,830,085 | +0.24(+0.70%) |
Mar 02, 2010 | 33.32 | 33.92 | 33.25 | 33.48 | 6,269,501 | +0.28(+0.85%) |