Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.40 | 33.00 | 32.35 | 32.40 | 6,410,407 | -0.63(-1.91%) |
May 27, 2010 | 32.86 | 33.11 | 32.48 | 33.03 | 6,117,321 | +0.73(+2.25%) |
May 26, 2010 | 32.83 | 33.26 | 32.30 | 32.31 | 6,488,701 | -0.45(-1.37%) |
May 25, 2010 | 32.39 | 32.80 | 32.28 | 32.76 | 5,289,402 | -0.35(-1.07%) |
May 24, 2010 | 32.89 | 33.46 | 32.86 | 33.11 | 3,771,169 | +0.17(+0.52%) |
May 21, 2010 | 32.17 | 33.50 | 31.95 | 32.94 | 8,968,803 | +0.16(+0.47%) |
May 20, 2010 | 33.30 | 33.60 | 32.66 | 32.78 | 7,364,153 | -1.07(-3.15%) |
May 19, 2010 | 33.90 | 34.11 | 33.49 | 33.85 | 4,380,192 | -0.06(-0.17%) |
May 18, 2010 | 34.37 | 34.85 | 33.86 | 33.90 | 5,389,707 | -0.48(-1.41%) |
May 17, 2010 | 33.68 | 34.39 | 33.65 | 34.39 | 6,195,429 | +0.72(+2.13%) |
May 14, 2010 | 33.67 | 34.98 | 33.43 | 33.67 | 12,301,929 | -1.58(-4.48%) |
May 13, 2010 | 35.66 | 35.95 | 35.23 | 35.25 | 6,256,783 | -0.55(-1.54%) |
May 12, 2010 | 35.74 | 35.93 | 35.67 | 35.80 | 6,203,796 | +0.27(+0.75%) |
May 11, 2010 | 35.82 | 35.85 | 35.54 | 35.54 | 7,261,713 | +0.09(+0.24%) |
May 10, 2010 | 35.48 | 35.49 | 35.23 | 35.45 | 8,194,854 | +0.63(+1.81%) |
May 07, 2010 | 35.36 | 35.48 | 34.69 | 34.82 | 9,634,020 | -0.67(-1.87%) |
May 06, 2010 | 36.22 | 36.53 | 0.0086 | 35.48 | 2,188 | -1.21(-3.31%) |
May 05, 2010 | 36.81 | 36.88 | 36.22 | 36.70 | 6,650,696 | -0.44(-1.17%) |
May 04, 2010 | 37.34 | 37.40 | 36.90 | 37.13 | 115 | -0.65(-1.71%) |
May 03, 2010 | 37.51 | 37.84 | 37.36 | 37.78 | 2,805,912 | +0.09(+0.25%) |
Apr 30, 2010 | 38.08 | 38.18 | 37.64 | 37.69 | 4,090,272 | -0.48(-1.24%) |
Apr 29, 2010 | 37.93 | 38.33 | 37.90 | 38.16 | 4,456,870 | +0.58(+1.54%) |
Apr 28, 2010 | 37.53 | 37.65 | 37.25 | 37.58 | 3,187,147 | +0.28(+0.74%) |
Apr 27, 2010 | 37.51 | 37.89 | 37.22 | 37.31 | 6,067,288 | -0.75(-1.97%) |
Apr 26, 2010 | 38.15 | 38.45 | 38.02 | 38.06 | 3,599,165 | -0.52(-1.34%) |
Apr 23, 2010 | 37.81 | 38.58 | 37.78 | 38.58 | 5,632,335 | +0.65(+1.71%) |
Apr 22, 2010 | 37.59 | 37.97 | 37.38 | 37.93 | 3,649,762 | -0.05(-0.14%) |
Apr 21, 2010 | 37.72 | 38.00 | 37.64 | 37.98 | 5,645,127 | +0.27(+0.71%) |
Apr 20, 2010 | 37.38 | 37.77 | 37.05 | 37.71 | 5,775,932 | +0.73(+1.96%) |
Apr 19, 2010 | 37.07 | 37.18 | 36.58 | 36.99 | 4,285,453 | -0.28(-0.74%) |
Apr 16, 2010 | 37.09 | 37.45 | 37.09 | 37.26 | 5,094,882 | -0.08(-0.21%) |
Apr 15, 2010 | 37.17 | 37.41 | 37.12 | 37.34 | 4,228,632 | +0.17(+0.46%) |
Apr 14, 2010 | 37.27 | 37.45 | 37.03 | 37.17 | 5,125,124 | -0.05(-0.14%) |
Apr 13, 2010 | 36.99 | 37.24 | 36.75 | 37.22 | 4,865,068 | +0.03(+0.07%) |
Apr 12, 2010 | 36.88 | 37.20 | 36.88 | 37.19 | 4,053,703 | +0.21(+0.56%) |
Apr 09, 2010 | 36.32 | 37.05 | 36.30 | 36.99 | 6,096,689 | +0.80(+2.22%) |
Apr 08, 2010 | 35.76 | 36.31 | 35.61 | 36.18 | 7,102,924 | +0.29(+0.82%) |
Apr 07, 2010 | 35.85 | 36.17 | 35.73 | 35.89 | 6,154,250 | +0.03(+0.10%) |
Apr 06, 2010 | 36.29 | 36.54 | 35.80 | 35.86 | 6,718,382 | -0.42(-1.17%) |
Apr 05, 2010 | 36.12 | 36.42 | 35.93 | 36.28 | 2,965,837 | +0.15(+0.41%) |
Apr 01, 2010 | 36.42 | 36.13 | 36.13 | 36.13 | 4,194,932 | -0.10(-0.26%) |
Mar 31, 2010 | 36.25 | 36.45 | 36.03 | 36.23 | 3,504,175 | -0.22(-0.62%) |
Mar 30, 2010 | 36.37 | 36.56 | 36.18 | 36.45 | 4,374,763 | -0.08(-0.21%) |
Mar 29, 2010 | 36.84 | 37.07 | 36.35 | 36.53 | 4,411,987 | -0.09(-0.24%) |
Mar 26, 2010 | 35.67 | 36.70 | 35.65 | 36.62 | 7,559,983 | +0.76(+2.12%) |
Mar 25, 2010 | 36.36 | 36.69 | 35.84 | 35.86 | 5,377,053 | -0.23(-0.65%) |
Mar 24, 2010 | 36.52 | 36.62 | 35.99 | 36.09 | 3,585,410 | -0.53(-1.44%) |
Mar 23, 2010 | 36.77 | 36.88 | 36.42 | 36.62 | 4,426,662 | -0.03(-0.07%) |
Mar 22, 2010 | 36.16 | 36.72 | 36.09 | 36.64 | 2,716,722 | +0.32(+0.88%) |
Mar 19, 2010 | 36.48 | 36.56 | 35.75 | 36.32 | 5,012,857 | -0.19(-0.52%) |
Mar 18, 2010 | 36.57 | 36.94 | 36.22 | 36.51 | 3,163,145 | +0.03(+0.09%) |
Mar 17, 2010 | 36.34 | 37.13 | 36.18 | 36.48 | 6,024,999 | +0.21(+0.57%) |
Mar 16, 2010 | 36.77 | 36.79 | 35.90 | 36.27 | 5,356,346 | -0.43(-1.18%) |
Mar 15, 2010 | 36.45 | 36.76 | 36.44 | 36.70 | 3,033,558 | +0.33(+0.90%) |
Mar 12, 2010 | 36.52 | 36.61 | 36.08 | 36.37 | 3,191,210 | +0.10(+0.29%) |
Mar 11, 2010 | 36.08 | 36.33 | 35.99 | 36.27 | 3,802,251 | -0.05(-0.14%) |
Mar 10, 2010 | 36.24 | 36.40 | 35.99 | 36.32 | 3,696,279 | +0.00(+0.00%) |
Mar 09, 2010 | 35.58 | 36.53 | 35.58 | 36.32 | 5,588,595 | +0.52(+1.45%) |
Mar 08, 2010 | 35.46 | 35.93 | 35.46 | 35.80 | 5,252,596 | +0.24(+0.68%) |
Mar 05, 2010 | 35.48 | 35.81 | 35.26 | 35.56 | 3,221,130 | +0.23(+0.66%) |
Mar 04, 2010 | 35.03 | 35.41 | 34.92 | 35.33 | 4,218,292 | +0.23(+0.66%) |
Mar 03, 2010 | 35.20 | 35.33 | 34.99 | 35.10 | 3,698,496 | +0.03(+0.10%) |
Mar 02, 2010 | 34.82 | 35.34 | 34.76 | 35.06 | 4,315,360 | +0.44(+1.27%) |