Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.97 | 29.26 | 28.94 | 28.97 | 7,144,321 | -0.25(-0.86%) |
May 27, 2010 | 29.24 | 29.39 | 29.03 | 29.22 | 7,200,139 | +0.29(+1.01%) |
May 26, 2010 | 29.21 | 29.36 | 28.89 | 28.93 | 11,652,212 | -0.13(-0.45%) |
May 25, 2010 | 28.62 | 29.08 | 28.40 | 29.06 | 754 | -0.15(-0.51%) |
May 24, 2010 | 29.39 | 29.50 | 29.11 | 29.21 | 7,792,875 | -0.32(-1.08%) |
May 21, 2010 | 29.63 | 29.76 | 29.20 | 29.52 | 14,747,515 | -0.26(-0.88%) |
May 20, 2010 | 30.14 | 30.29 | 29.79 | 29.79 | 8,572,720 | -0.69(-2.25%) |
May 19, 2010 | 30.73 | 30.88 | 30.31 | 30.47 | 8,264,943 | -0.37(-1.20%) |
May 18, 2010 | 31.19 | 31.25 | 30.78 | 30.85 | 77,906 | -0.24(-0.79%) |
May 17, 2010 | 30.78 | 31.23 | 30.75 | 31.09 | 7,481,292 | +0.39(+1.27%) |
May 14, 2010 | 30.70 | 31.07 | 30.59 | 30.70 | 7,997,770 | -0.14(-0.45%) |
May 13, 2010 | 31.16 | 31.16 | 30.82 | 30.84 | 4,640,469 | -0.16(-0.50%) |
May 12, 2010 | 30.72 | 31.04 | 30.59 | 30.99 | 6,350,235 | +0.27(+0.87%) |
May 11, 2010 | 30.77 | 30.98 | 30.71 | 30.73 | 6,871,392 | -0.13(-0.42%) |
May 10, 2010 | 30.66 | 30.87 | 30.57 | 30.86 | 7,694,996 | +1.10(+3.70%) |
May 07, 2010 | 30.27 | 30.39 | 29.56 | 29.75 | 10,911,922 | -0.58(-1.92%) |
May 06, 2010 | 30.34 | 30.98 | 29.49 | 30.34 | 4,313 | -0.56(-1.81%) |
May 05, 2010 | 31.03 | 31.03 | 30.59 | 30.90 | 7,131,511 | +0.16(+0.51%) |
May 04, 2010 | 31.10 | 31.13 | 30.69 | 30.74 | 8,008,933 | -0.52(-1.66%) |
May 03, 2010 | 31.27 | 31.33 | 30.98 | 31.26 | 5,697,537 | +0.06(+0.20%) |
Apr 30, 2010 | 31.62 | 31.70 | 31.17 | 31.20 | 7,067,433 | -0.26(-0.83%) |
Apr 29, 2010 | 31.35 | 31.84 | 31.29 | 31.46 | 8,374,333 | -0.07(-0.24%) |
Apr 28, 2010 | 31.15 | 31.58 | 30.85 | 31.53 | 8,488,527 | +0.52(+1.69%) |
Apr 27, 2010 | 31.09 | 31.37 | 30.97 | 31.01 | 6,041,391 | -0.23(-0.72%) |
Apr 26, 2010 | 30.99 | 31.31 | 30.91 | 31.23 | 5,540,497 | +0.34(+1.12%) |
Apr 23, 2010 | 31.12 | 31.12 | 30.63 | 30.89 | 8,603,999 | -0.26(-0.85%) |
Apr 22, 2010 | 31.10 | 31.27 | 31.03 | 31.15 | 4,588,046 | -0.17(-0.54%) |
Apr 21, 2010 | 31.32 | 31.40 | 31.14 | 31.32 | 60,116 | +0.06(+0.19%) |
Apr 20, 2010 | 31.18 | 31.31 | 31.00 | 31.26 | 4,650,515 | +0.14(+0.46%) |
Apr 19, 2010 | 30.79 | 31.14 | 30.70 | 31.12 | 7,322,914 | -0.04(-0.12%) |
Apr 16, 2010 | 31.06 | 31.34 | 30.95 | 31.16 | 7,487,069 | +0.00(+0.00%) |
Apr 15, 2010 | 31.27 | 31.27 | 30.89 | 31.16 | 7,015,183 | -0.14(-0.46%) |
Apr 14, 2010 | 31.21 | 31.33 | 31.04 | 31.30 | 3,575,911 | +0.03(+0.11%) |
Apr 13, 2010 | 31.35 | 31.43 | 31.14 | 31.27 | 5,076,912 | -0.09(-0.28%) |
Apr 12, 2010 | 31.24 | 31.37 | 31.13 | 31.36 | 4,809,311 | +0.19(+0.62%) |
Apr 09, 2010 | 31.27 | 31.34 | 31.07 | 31.16 | 7,228,192 | -0.11(-0.34%) |
Apr 08, 2010 | 31.46 | 31.52 | 31.21 | 31.27 | 5,665,930 | -0.20(-0.65%) |
Apr 07, 2010 | 31.36 | 31.56 | 31.25 | 31.47 | 5,922,166 | +0.07(+0.21%) |
Apr 06, 2010 | 31.54 | 31.55 | 31.18 | 31.41 | 5,500,355 | -0.39(-1.23%) |
Apr 05, 2010 | 31.80 | 31.86 | 31.58 | 31.80 | 5,292,406 | +0.07(+0.21%) |
Apr 01, 2010 | 31.56 | 31.73 | 31.73 | 31.73 | 9,435,456 | +0.20(+0.64%) |
Mar 31, 2010 | 31.50 | 31.64 | 31.42 | 31.53 | 5,076,382 | -0.08(-0.25%) |
Mar 30, 2010 | 31.40 | 31.67 | 31.30 | 31.61 | 5,307,933 | +0.18(+0.58%) |
Mar 29, 2010 | 31.19 | 31.52 | 31.16 | 31.43 | 4,054,060 | +0.20(+0.64%) |
Mar 26, 2010 | 30.87 | 31.31 | 30.87 | 31.23 | 6,911,977 | +0.38(+1.23%) |
Mar 25, 2010 | 31.24 | 31.26 | 30.83 | 30.84 | 7,458,951 | -0.34(-1.10%) |
Mar 24, 2010 | 31.49 | 31.50 | 31.10 | 31.19 | 5,894,375 | -0.37(-1.17%) |
Mar 23, 2010 | 31.41 | 31.64 | 31.24 | 31.56 | 6,126,375 | +0.14(+0.46%) |
Mar 22, 2010 | 31.20 | 31.66 | 31.20 | 31.41 | 6,184,164 | +0.04(+0.13%) |
Mar 19, 2010 | 31.40 | 31.47 | 31.17 | 31.37 | 8,095,211 | +0.03(+0.08%) |
Mar 18, 2010 | 31.25 | 31.38 | 31.03 | 31.35 | 3,644,743 | +0.05(+0.17%) |
Mar 17, 2010 | 31.33 | 31.33 | 30.99 | 31.30 | 6,485,335 | +0.00(+0.01%) |
Mar 16, 2010 | 31.23 | 31.37 | 31.10 | 31.29 | 4,719,597 | +0.09(+0.30%) |
Mar 15, 2010 | 31.08 | 31.22 | 31.08 | 31.20 | 4,782,023 | +0.08(+0.26%) |
Mar 12, 2010 | 30.97 | 31.17 | 30.96 | 31.12 | 5,579,164 | +0.03(+0.08%) |
Mar 11, 2010 | 30.79 | 31.09 | 30.61 | 31.09 | 6,001,699 | +0.18(+0.60%) |
Mar 10, 2010 | 31.32 | 31.33 | 30.77 | 30.91 | 6,956,959 | -0.34(-1.09%) |
Mar 09, 2010 | 30.92 | 31.41 | 30.87 | 31.25 | 6,139,474 | +0.20(+0.66%) |
Mar 08, 2010 | 31.09 | 31.17 | 30.86 | 31.04 | 4,686,184 | -0.10(-0.31%) |
Mar 05, 2010 | 31.20 | 31.21 | 30.93 | 31.14 | 7,936,678 | +0.02(+0.06%) |
Mar 04, 2010 | 31.01 | 31.30 | 30.90 | 31.12 | 5,347,179 | +0.11(+0.36%) |
Mar 03, 2010 | 30.97 | 31.16 | 30.91 | 31.01 | 5,193,938 | +0.00(+0.00%) |
Mar 02, 2010 | 31.12 | 31.16 | 30.91 | 31.01 | 7,690,281 | +0.03(+0.08%) |