Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.19 | 31.90 | 30.89 | 31.19 | 6,101,989 | -0.62(-1.94%) |
May 27, 2010 | 31.17 | 31.81 | 30.99 | 31.80 | 6,274,252 | +1.22(+4.00%) |
May 26, 2010 | 30.96 | 31.27 | 30.42 | 30.58 | 297 | -0.04(-0.13%) |
May 25, 2010 | 29.39 | 30.69 | 29.15 | 30.62 | 1,935 | +0.15(+0.48%) |
May 24, 2010 | 30.62 | 30.95 | 30.43 | 30.47 | 8,802,306 | -0.37(-1.20%) |
May 21, 2010 | 30.38 | 31.20 | 29.88 | 30.84 | 15,594,168 | -0.05(-0.17%) |
May 20, 2010 | 30.96 | 31.41 | 30.73 | 30.90 | 18,029,098 | -0.55(-1.75%) |
May 19, 2010 | 31.98 | 32.11 | 30.90 | 31.45 | 11,805,791 | -0.77(-2.38%) |
May 18, 2010 | 32.30 | 32.93 | 32.09 | 32.21 | 297 | +0.05(+0.17%) |
May 17, 2010 | 32.98 | 33.05 | 31.56 | 32.16 | 15,441,340 | -0.79(-2.38%) |
May 14, 2010 | 32.95 | 33.60 | 32.54 | 32.95 | 10,140,687 | -0.85(-2.52%) |
May 13, 2010 | 33.62 | 34.17 | 33.58 | 33.80 | 7,600,313 | +0.60(+1.80%) |
May 12, 2010 | 33.40 | 33.83 | 33.10 | 33.20 | 8,221,065 | -0.08(-0.25%) |
May 11, 2010 | 33.57 | 33.85 | 33.27 | 33.29 | 11,100,103 | -0.63(-1.87%) |
May 10, 2010 | 33.65 | 33.93 | 33.59 | 33.92 | 8,906,220 | +1.59(+4.91%) |
May 07, 2010 | 32.33 | 32.74 | 31.07 | 32.33 | 19,873,180 | +0.79(+2.50%) |
May 06, 2010 | 32.54 | 33.19 | 30.68 | 31.54 | 14,560,221 | -1.17(-3.57%) |
May 05, 2010 | 33.20 | 33.49 | 32.45 | 32.71 | 10,097,097 | -0.76(-2.27%) |
May 04, 2010 | 33.79 | 34.49 | 32.91 | 33.47 | 209 | -2.29(-6.42%) |
May 03, 2010 | 35.04 | 35.84 | 35.04 | 35.77 | 5,517,409 | +0.93(+2.66%) |
Apr 30, 2010 | 35.47 | 35.69 | 34.79 | 34.84 | 5,366,534 | -0.65(-1.84%) |
Apr 29, 2010 | 35.31 | 35.59 | 35.15 | 35.49 | 6,887,133 | +0.49(+1.41%) |
Apr 28, 2010 | 34.21 | 35.14 | 33.98 | 35.00 | 9,634,955 | +1.05(+3.08%) |
Apr 27, 2010 | 34.91 | 35.16 | 33.87 | 33.95 | 8,684,034 | -1.14(-3.25%) |
Apr 26, 2010 | 35.25 | 35.40 | 35.01 | 35.09 | 5,529,744 | -0.09(-0.25%) |
Apr 23, 2010 | 35.09 | 35.21 | 34.50 | 35.18 | 6,657,029 | +0.10(+0.29%) |
Apr 22, 2010 | 34.29 | 35.10 | 33.69 | 35.08 | 6,345,512 | +0.45(+1.31%) |
Apr 21, 2010 | 34.63 | 34.87 | 34.33 | 34.63 | 48,938 | -0.13(-0.36%) |
Apr 20, 2010 | 34.74 | 34.89 | 34.47 | 34.75 | 4,698,537 | +0.30(+0.87%) |
Apr 19, 2010 | 34.37 | 34.62 | 33.98 | 34.45 | 4,290,847 | -0.10(-0.29%) |
Apr 16, 2010 | 35.20 | 35.27 | 34.35 | 34.55 | 8,383,921 | -0.77(-2.17%) |
Apr 15, 2010 | 34.61 | 35.39 | 34.49 | 35.32 | 9,200,657 | +0.70(+2.02%) |
Apr 14, 2010 | 34.10 | 34.69 | 33.95 | 34.62 | 5,087,811 | +0.50(+1.47%) |
Apr 13, 2010 | 33.81 | 34.20 | 33.77 | 34.12 | 4,353,663 | +0.24(+0.71%) |
Apr 12, 2010 | 33.87 | 34.11 | 33.76 | 33.88 | 2,929,435 | -0.01(-0.02%) |
Apr 09, 2010 | 34.01 | 34.17 | 33.70 | 33.89 | 3,801,378 | -0.09(-0.27%) |
Apr 08, 2010 | 33.69 | 34.03 | 33.44 | 33.98 | 4,740,155 | +0.33(+0.97%) |
Apr 07, 2010 | 33.90 | 33.99 | 33.38 | 33.65 | 7,040,097 | -0.35(-1.04%) |
Apr 06, 2010 | 34.23 | 34.23 | 33.90 | 34.01 | 4,203,003 | -0.19(-0.57%) |
Apr 05, 2010 | 34.02 | 34.26 | 33.83 | 34.20 | 3,996,925 | +0.29(+0.87%) |
Apr 01, 2010 | 33.70 | 33.91 | 33.91 | 33.91 | 3,141,810 | +0.33(+0.97%) |
Mar 31, 2010 | 33.75 | 33.93 | 33.51 | 33.58 | 6,376,696 | -0.31(-0.92%) |
Mar 30, 2010 | 33.33 | 34.09 | 33.28 | 33.89 | 6,370,080 | +0.65(+1.97%) |
Mar 29, 2010 | 33.31 | 33.37 | 33.11 | 33.24 | 3,653,057 | +0.02(+0.06%) |
Mar 26, 2010 | 33.06 | 33.49 | 33.06 | 33.22 | 7,078,669 | +0.21(+0.63%) |
Mar 25, 2010 | 33.05 | 33.35 | 32.86 | 33.01 | 6,674,521 | +0.24(+0.73%) |
Mar 24, 2010 | 33.06 | 33.21 | 32.62 | 32.77 | 5,036,137 | -0.27(-0.83%) |
Mar 23, 2010 | 32.65 | 33.16 | 32.57 | 33.04 | 4,566,745 | +0.48(+1.47%) |
Mar 22, 2010 | 32.20 | 32.63 | 32.15 | 32.56 | 3,740,539 | +0.13(+0.41%) |
Mar 19, 2010 | 32.72 | 32.87 | 32.27 | 32.43 | 5,935,795 | -0.24(-0.73%) |
Mar 18, 2010 | 32.67 | 32.72 | 32.39 | 32.67 | 3,062,462 | +0.06(+0.18%) |
Mar 17, 2010 | 32.52 | 32.78 | 32.48 | 32.61 | 3,945,486 | +0.13(+0.41%) |
Mar 16, 2010 | 32.31 | 32.53 | 32.13 | 32.48 | 4,068,932 | +0.23(+0.70%) |
Mar 15, 2010 | 32.02 | 32.25 | 31.96 | 32.25 | 4,668,808 | +0.17(+0.54%) |
Mar 12, 2010 | 32.12 | 32.14 | 31.76 | 32.08 | 3,539,128 | +0.09(+0.29%) |
Mar 11, 2010 | 31.88 | 31.98 | 31.62 | 31.98 | 5,248,289 | -0.03(-0.08%) |
Mar 10, 2010 | 32.10 | 32.20 | 31.78 | 32.01 | 5,335,176 | +0.00(+0.00%) |
Mar 09, 2010 | 31.94 | 32.14 | 31.79 | 32.01 | 4,485,607 | +0.01(+0.02%) |
Mar 08, 2010 | 32.39 | 32.41 | 31.98 | 32.00 | 6,126,171 | -0.34(-1.05%) |
Mar 05, 2010 | 32.20 | 32.61 | 32.11 | 32.34 | 5,619,249 | +0.36(+1.13%) |
Mar 04, 2010 | 31.96 | 32.21 | 31.80 | 31.98 | 4,922,951 | +0.03(+0.08%) |
Mar 03, 2010 | 31.90 | 32.23 | 31.87 | 31.96 | 5,380,616 | +0.19(+0.59%) |
Mar 02, 2010 | 31.74 | 31.95 | 31.65 | 31.77 | 4,927,060 | +0.17(+0.55%) |