Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.91 | 30.44 | 29.82 | 29.91 | 3,705,772 | -0.37(-1.22%) |
May 27, 2010 | 29.74 | 30.29 | 29.52 | 30.28 | 3,899,358 | +1.73(+6.06%) |
May 26, 2010 | 29.10 | 29.35 | 28.50 | 28.55 | 3,866,657 | -0.40(-1.38%) |
May 25, 2010 | 28.23 | 28.98 | 28.01 | 28.95 | 25,357 | +0.04(+0.14%) |
May 24, 2010 | 29.05 | 29.27 | 28.85 | 28.91 | 2,983,349 | -0.50(-1.70%) |
May 21, 2010 | 28.82 | 29.54 | 28.74 | 29.41 | 4,122,674 | +0.17(+0.58%) |
May 20, 2010 | 29.05 | 29.73 | 28.97 | 29.24 | 6,121,712 | -0.73(-2.44%) |
May 19, 2010 | 29.70 | 30.01 | 29.30 | 29.97 | 4,150,597 | +0.27(+0.91%) |
May 18, 2010 | 30.19 | 30.26 | 29.70 | 29.70 | 5,659 | -0.28(-0.93%) |
May 17, 2010 | 30.13 | 30.19 | 29.41 | 29.98 | 4,242,670 | -1.53(-4.86%) |
May 14, 2010 | 31.51 | 32.20 | 31.25 | 31.51 | 4,730,589 | -0.88(-2.72%) |
May 13, 2010 | 32.41 | 32.73 | 32.29 | 32.39 | 3,688,760 | -0.55(-1.67%) |
May 12, 2010 | 32.77 | 33.18 | 32.68 | 32.94 | 3,797,351 | +0.49(+1.51%) |
May 11, 2010 | 32.80 | 32.91 | 32.45 | 32.45 | 1,772 | -0.61(-1.85%) |
May 10, 2010 | 32.87 | 33.11 | 32.79 | 33.06 | 4,906,490 | +2.16(+6.99%) |
May 07, 2010 | 31.51 | 31.85 | 30.38 | 30.90 | 9,052,861 | -0.87(-2.74%) |
May 06, 2010 | 32.10 | 32.38 | 30.50 | 31.77 | 200 | -0.86(-2.64%) |
May 05, 2010 | 32.85 | 33.12 | 32.62 | 32.63 | 8,639,049 | -0.60(-1.81%) |
May 04, 2010 | 33.33 | 33.53 | 32.88 | 33.23 | 8,193,197 | -0.92(-2.69%) |
May 03, 2010 | 33.85 | 34.19 | 33.82 | 34.15 | 2,341,476 | +0.04(+0.12%) |
Apr 30, 2010 | 34.39 | 34.45 | 34.02 | 34.11 | 1,739,007 | -0.02(-0.06%) |
Apr 29, 2010 | 33.72 | 34.33 | 33.65 | 34.13 | 4,571,704 | -0.40(-1.16%) |
Apr 28, 2010 | 34.37 | 34.71 | 34.11 | 34.53 | 5,643,321 | -0.02(-0.06%) |
Apr 27, 2010 | 35.30 | 35.66 | 34.45 | 34.55 | 4,228,198 | -1.55(-4.29%) |
Apr 26, 2010 | 36.00 | 36.25 | 36.00 | 36.10 | 1,597,762 | -0.03(-0.08%) |
Apr 23, 2010 | 35.59 | 36.20 | 35.46 | 36.13 | 1,855,745 | +0.13(+0.36%) |
Apr 22, 2010 | 36.01 | 36.01 | 35.61 | 36.00 | 1,961,012 | -0.24(-0.66%) |
Apr 21, 2010 | 36.39 | 36.49 | 36.08 | 36.24 | 5,890 | -0.38(-1.04%) |
Apr 20, 2010 | 36.56 | 36.76 | 36.48 | 36.62 | 2,360 | -0.04(-0.11%) |
Apr 19, 2010 | 36.22 | 36.68 | 36.20 | 36.66 | 2,057,504 | -0.05(-0.14%) |
Apr 16, 2010 | 36.96 | 37.22 | 36.45 | 36.71 | 4,622,369 | -0.64(-1.71%) |
Apr 15, 2010 | 37.30 | 37.48 | 37.21 | 37.35 | 1,148,648 | -0.15(-0.40%) |
Apr 14, 2010 | 37.45 | 37.61 | 37.34 | 37.50 | 1,246,982 | +0.18(+0.48%) |
Apr 13, 2010 | 37.48 | 37.52 | 37.10 | 37.32 | 1,239,226 | -0.17(-0.45%) |
Apr 12, 2010 | 37.64 | 37.72 | 37.47 | 37.49 | 1,217,357 | +0.12(+0.32%) |
Apr 09, 2010 | 37.14 | 37.46 | 37.08 | 37.37 | 1,676,494 | +0.58(+1.58%) |
Apr 08, 2010 | 36.64 | 36.85 | 36.54 | 36.79 | 1,102,550 | -0.12(-0.33%) |
Apr 07, 2010 | 36.80 | 37.01 | 36.75 | 36.91 | 2,458,547 | +0.08(+0.22%) |
Apr 06, 2010 | 36.51 | 36.90 | 36.44 | 36.83 | 2,696,082 | -0.37(-0.99%) |
Apr 05, 2010 | 37.55 | 37.55 | 37.16 | 37.20 | 901,386 | -0.24(-0.64%) |
Apr 01, 2010 | 37.52 | 37.44 | 37.44 | 37.44 | 1,950,100 | +0.08(+0.21%) |
Mar 31, 2010 | 37.12 | 37.54 | 37.02 | 37.36 | 1,686,421 | +0.12(+0.32%) |
Mar 30, 2010 | 37.46 | 37.59 | 37.11 | 37.24 | 1,415,805 | -0.13(-0.35%) |
Mar 29, 2010 | 37.18 | 37.45 | 37.12 | 37.37 | 1,384,079 | +0.04(+0.11%) |
Mar 26, 2010 | 37.32 | 37.46 | 37.04 | 37.33 | 1,703,744 | -0.16(-0.43%) |
Mar 25, 2010 | 37.53 | 37.77 | 37.41 | 37.49 | 2,160,059 | +0.21(+0.56%) |
Mar 24, 2010 | 37.27 | 37.46 | 37.20 | 37.28 | 2,643,402 | -0.87(-2.28%) |
Mar 23, 2010 | 37.86 | 38.19 | 37.79 | 38.15 | 2,216,505 | -0.04(-0.10%) |
Mar 22, 2010 | 37.20 | 38.26 | 37.20 | 38.19 | 2,339,434 | -0.26(-0.68%) |
Mar 19, 2010 | 38.37 | 38.57 | 38.00 | 38.45 | 1,686,997 | -0.26(-0.67%) |
Mar 18, 2010 | 38.77 | 38.91 | 38.31 | 38.71 | 1,102,635 | -0.17(-0.44%) |
Mar 17, 2010 | 38.95 | 39.06 | 38.70 | 38.88 | 1,312,107 | -0.56(-1.42%) |
Mar 16, 2010 | 38.91 | 39.48 | 38.84 | 39.44 | 1,350,168 | +0.88(+2.28%) |
Mar 15, 2010 | 38.34 | 38.60 | 38.34 | 38.56 | 1,699,917 | +0.52(+1.37%) |
Mar 12, 2010 | 38.33 | 38.33 | 37.85 | 38.04 | 1,365,326 | -0.15(-0.39%) |
Mar 11, 2010 | 38.06 | 38.19 | 37.78 | 38.19 | 858,522 | -0.08(-0.21%) |
Mar 10, 2010 | 38.12 | 38.49 | 38.11 | 38.27 | 758,701 | +0.09(+0.24%) |
Mar 09, 2010 | 38.06 | 38.31 | 38.03 | 38.18 | 634,101 | +0.03(+0.08%) |
Mar 08, 2010 | 38.20 | 38.28 | 37.92 | 38.15 | 1,334,541 | +0.01(+0.03%) |
Mar 05, 2010 | 37.48 | 38.14 | 37.33 | 38.14 | 1,159,883 | +0.91(+2.44%) |
Mar 04, 2010 | 37.29 | 37.40 | 37.00 | 37.23 | 1,019,169 | -0.41(-1.09%) |
Mar 03, 2010 | 37.40 | 37.87 | 37.33 | 37.64 | 1,522,225 | +0.37(+0.99%) |
Mar 02, 2010 | 37.11 | 37.40 | 37.00 | 37.27 | 598,193 | +0.23(+0.62%) |