Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.95 | 32.78 | 31.90 | 31.95 | 1,894,416 | -0.83(-2.53%) |
May 27, 2010 | 32.25 | 32.86 | 32.18 | 32.77 | 1,915,959 | +1.26(+4.01%) |
May 26, 2010 | 31.08 | 31.89 | 30.99 | 31.51 | 3,121,737 | +0.67(+2.18%) |
May 25, 2010 | 30.71 | 30.94 | 30.33 | 30.84 | 1,859,005 | -0.76(-2.41%) |
May 24, 2010 | 31.23 | 32.13 | 30.91 | 31.60 | 1,593,746 | +0.32(+1.02%) |
May 21, 2010 | 30.75 | 32.11 | 30.16 | 31.28 | 2,046,444 | +0.23(+0.74%) |
May 20, 2010 | 31.22 | 31.81 | 31.02 | 31.05 | 122 | -1.65(-5.04%) |
May 19, 2010 | 32.35 | 32.90 | 32.16 | 32.70 | 1,716,412 | +0.20(+0.61%) |
May 18, 2010 | 33.63 | 33.63 | 32.28 | 32.50 | 1,594,707 | -0.64(-1.93%) |
May 17, 2010 | 33.45 | 33.81 | 32.01 | 33.14 | 2,757,826 | -0.04(-0.12%) |
May 14, 2010 | 33.18 | 33.98 | 32.56 | 33.18 | 2,272,614 | +0.02(+0.05%) |
May 13, 2010 | 33.54 | 34.07 | 33.08 | 33.17 | 1,578,732 | -0.34(-1.03%) |
May 12, 2010 | 33.16 | 33.88 | 32.85 | 33.51 | 2,016,283 | +0.67(+2.05%) |
May 11, 2010 | 33.15 | 33.34 | 32.70 | 32.84 | 2,168,850 | -0.43(-1.31%) |
May 10, 2010 | 32.74 | 33.32 | 32.60 | 33.27 | 1,572,319 | +1.98(+6.31%) |
May 07, 2010 | 32.13 | 32.73 | 31.04 | 31.30 | 2,903,381 | -0.96(-2.97%) |
May 06, 2010 | 33.13 | 33.59 | 29.50 | 32.26 | 2,917,547 | -0.42(-1.28%) |
May 05, 2010 | 33.06 | 33.73 | 32.55 | 32.67 | 1,937,440 | -0.60(-1.80%) |
May 04, 2010 | 33.52 | 33.94 | 33.08 | 33.27 | 2,280,268 | -0.96(-2.80%) |
May 03, 2010 | 33.77 | 34.48 | 33.60 | 34.23 | 1,270,708 | +0.75(+2.23%) |
Apr 30, 2010 | 33.99 | 34.46 | 33.42 | 33.49 | 2,038,816 | -0.53(-1.57%) |
Apr 29, 2010 | 33.39 | 34.25 | 33.36 | 34.02 | 1,690,169 | +1.03(+3.13%) |
Apr 28, 2010 | 32.97 | 33.29 | 32.69 | 32.99 | 1,576,136 | +0.11(+0.35%) |
Apr 27, 2010 | 32.57 | 33.65 | 32.57 | 32.87 | 2,688,644 | -0.09(-0.27%) |
Apr 26, 2010 | 33.43 | 33.53 | 32.79 | 32.96 | 2,939,557 | -0.79(-2.33%) |
Apr 23, 2010 | 34.62 | 34.67 | 33.10 | 33.75 | 4,174,878 | +0.20(+0.59%) |
Apr 22, 2010 | 33.08 | 33.73 | 32.93 | 33.55 | 3,987,906 | +0.10(+0.29%) |
Apr 21, 2010 | 33.93 | 34.35 | 33.20 | 33.45 | 4,330,433 | -0.48(-1.40%) |
Apr 20, 2010 | 32.97 | 34.43 | 32.82 | 33.93 | 4,683,462 | +1.26(+3.86%) |
Apr 19, 2010 | 32.11 | 32.95 | 32.08 | 32.67 | 1,903,664 | +0.57(+1.79%) |
Apr 16, 2010 | 32.03 | 32.39 | 31.28 | 32.09 | 2,137,155 | -0.13(-0.41%) |
Apr 15, 2010 | 32.08 | 32.63 | 31.93 | 32.22 | 2,359,300 | +0.02(+0.05%) |
Apr 14, 2010 | 32.54 | 32.78 | 31.94 | 32.21 | 2,716,342 | -0.25(-0.76%) |
Apr 13, 2010 | 32.42 | 32.62 | 32.07 | 32.45 | 1,554,092 | +0.03(+0.10%) |
Apr 12, 2010 | 31.99 | 32.53 | 31.99 | 32.42 | 1,224,282 | +0.43(+1.36%) |
Apr 09, 2010 | 31.76 | 32.29 | 31.63 | 31.99 | 1,629,350 | +0.28(+0.88%) |
Apr 08, 2010 | 31.14 | 31.78 | 30.51 | 31.71 | 1,333,303 | +0.37(+1.18%) |
Apr 07, 2010 | 31.42 | 31.49 | 30.90 | 31.34 | 862,423 | -0.08(-0.26%) |
Apr 06, 2010 | 31.15 | 31.63 | 31.08 | 31.42 | 775,808 | -0.45(-1.41%) |
Apr 05, 2010 | 31.61 | 31.91 | 31.11 | 31.87 | 756,235 | +0.44(+1.41%) |
Apr 01, 2010 | 30.22 | 31.43 | 31.43 | 31.43 | 2,235,063 | +1.16(+3.85%) |
Mar 31, 2010 | 30.36 | 30.45 | 29.74 | 30.27 | 1,350,893 | -0.26(-0.86%) |
Mar 30, 2010 | 31.03 | 31.10 | 30.44 | 30.53 | 1,196,355 | -0.39(-1.27%) |
Mar 29, 2010 | 31.10 | 31.28 | 30.77 | 30.92 | 1,572,070 | +0.00(+0.00%) |
Mar 26, 2010 | 30.89 | 31.25 | 30.47 | 30.92 | 1,041,161 | +0.07(+0.21%) |
Mar 25, 2010 | 31.23 | 31.53 | 30.63 | 30.86 | 2,111,813 | -0.29(-0.92%) |
Mar 24, 2010 | 32.35 | 32.40 | 31.05 | 31.14 | 2,965,558 | -1.44(-4.43%) |
Mar 23, 2010 | 33.44 | 33.44 | 32.32 | 32.58 | 2,069,761 | -0.61(-1.85%) |
Mar 22, 2010 | 31.81 | 33.47 | 31.81 | 33.20 | 4,474,498 | +1.93(+6.16%) |
Mar 19, 2010 | 30.95 | 31.54 | 30.72 | 31.27 | 2,317,192 | +0.46(+1.49%) |
Mar 18, 2010 | 30.92 | 32.13 | 30.60 | 30.81 | 2,087,763 | -0.19(-0.61%) |
Mar 17, 2010 | 31.40 | 31.58 | 30.29 | 31.00 | 1,779,133 | -0.35(-1.12%) |
Mar 16, 2010 | 31.11 | 31.77 | 30.86 | 31.36 | 1,744,680 | +0.43(+1.40%) |
Mar 15, 2010 | 30.54 | 31.08 | 30.52 | 30.92 | 2,922,470 | +1.57(+5.36%) |
Mar 12, 2010 | 29.77 | 29.88 | 28.54 | 29.35 | 1,589,992 | -0.16(-0.53%) |
Mar 11, 2010 | 28.87 | 29.64 | 28.84 | 29.50 | 1,860,720 | +0.42(+1.44%) |
Mar 10, 2010 | 29.30 | 29.31 | 28.56 | 29.09 | 2,203,191 | -0.21(-0.73%) |
Mar 09, 2010 | 30.38 | 30.38 | 29.20 | 29.30 | 1,534,118 | -1.21(-3.98%) |
Mar 08, 2010 | 30.29 | 31.19 | 30.11 | 30.51 | 2,070,017 | +0.13(+0.43%) |
Mar 05, 2010 | 30.13 | 30.38 | 29.91 | 30.38 | 854,981 | +0.36(+1.20%) |
Mar 04, 2010 | 29.36 | 30.04 | 29.09 | 30.02 | 1,638,962 | +0.62(+2.12%) |
Mar 03, 2010 | 29.55 | 29.90 | 29.17 | 29.40 | 1,166,717 | -0.19(-0.64%) |
Mar 02, 2010 | 29.09 | 29.79 | 28.83 | 29.59 | 1,975,507 | +0.52(+1.80%) |