Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.39 | 32.94 | 32.27 | 32.39 | 1,862,507 | -0.56(-1.71%) |
May 27, 2010 | 32.44 | 33.02 | 31.73 | 32.96 | 2,659,320 | +1.23(+3.88%) |
May 26, 2010 | 31.53 | 32.18 | 31.16 | 31.73 | 2,354,543 | +0.60(+1.92%) |
May 25, 2010 | 30.43 | 31.22 | 29.61 | 31.13 | 1,083 | +0.41(+1.33%) |
May 24, 2010 | 30.99 | 31.47 | 30.68 | 30.72 | 1,204,927 | -0.30(-0.97%) |
May 21, 2010 | 29.65 | 31.12 | 29.47 | 31.02 | 1,956,849 | +0.90(+2.99%) |
May 20, 2010 | 30.35 | 30.96 | 30.04 | 30.12 | 3,576 | -1.36(-4.32%) |
May 19, 2010 | 31.60 | 32.06 | 30.92 | 31.48 | 1,532,550 | -0.35(-1.11%) |
May 18, 2010 | 33.01 | 33.12 | 31.69 | 31.84 | 1,270 | -0.83(-2.54%) |
May 17, 2010 | 32.78 | 33.18 | 31.85 | 32.67 | 1,548,939 | -0.04(-0.12%) |
May 14, 2010 | 32.71 | 33.44 | 32.53 | 32.71 | 1,803,432 | -0.92(-2.74%) |
May 13, 2010 | 34.07 | 34.18 | 33.54 | 33.63 | 1,638,323 | -0.44(-1.29%) |
May 12, 2010 | 34.07 | 34.41 | 33.87 | 34.07 | 1,585,649 | -0.05(-0.15%) |
May 11, 2010 | 34.47 | 34.59 | 34.02 | 34.12 | 5,479 | -0.03(-0.10%) |
May 10, 2010 | 33.37 | 34.16 | 33.33 | 34.15 | 2,160,159 | +2.52(+7.95%) |
May 07, 2010 | 32.13 | 32.92 | 31.50 | 31.64 | 2,138,593 | -0.64(-1.98%) |
May 06, 2010 | 32.22 | 33.29 | 30.34 | 32.27 | 1,054 | -0.83(-2.51%) |
May 05, 2010 | 33.15 | 33.76 | 33.06 | 33.11 | 1,312,930 | -0.33(-0.99%) |
May 04, 2010 | 34.03 | 34.03 | 33.13 | 33.44 | 1,534,547 | -0.67(-1.95%) |
May 03, 2010 | 33.54 | 34.19 | 33.54 | 34.10 | 1,769,473 | +0.69(+2.06%) |
Apr 30, 2010 | 34.20 | 34.38 | 33.36 | 33.41 | 1,948,063 | -0.86(-2.51%) |
Apr 29, 2010 | 33.80 | 34.65 | 33.71 | 34.27 | 2,484,639 | +1.10(+3.33%) |
Apr 28, 2010 | 33.61 | 33.88 | 33.03 | 33.17 | 2,811,124 | -0.18(-0.53%) |
Apr 27, 2010 | 33.92 | 34.42 | 33.30 | 33.34 | 3,297,029 | -0.89(-2.61%) |
Apr 26, 2010 | 33.73 | 34.68 | 33.57 | 34.24 | 1,737,829 | +0.46(+1.36%) |
Apr 23, 2010 | 33.21 | 33.82 | 33.06 | 33.78 | 1,711,680 | +0.52(+1.56%) |
Apr 22, 2010 | 32.21 | 33.44 | 32.01 | 33.26 | 1,287,326 | +0.91(+2.80%) |
Apr 21, 2010 | 31.93 | 32.47 | 31.73 | 32.35 | 1,677,368 | +0.33(+1.03%) |
Apr 20, 2010 | 31.40 | 32.02 | 31.12 | 32.02 | 21,631 | +0.88(+2.81%) |
Apr 19, 2010 | 31.09 | 31.27 | 30.75 | 31.15 | 2,686,549 | -0.12(-0.38%) |
Apr 16, 2010 | 31.66 | 31.96 | 31.21 | 31.27 | 2,049,755 | -0.41(-1.29%) |
Apr 15, 2010 | 32.22 | 32.50 | 31.61 | 31.68 | 1,787,194 | -0.68(-2.09%) |
Apr 14, 2010 | 33.23 | 33.25 | 32.25 | 32.35 | 1,754,452 | -0.66(-2.00%) |
Apr 13, 2010 | 32.12 | 33.11 | 31.89 | 33.01 | 1,291,423 | +0.96(+2.98%) |
Apr 12, 2010 | 32.30 | 32.41 | 32.05 | 32.06 | 1,302,226 | -0.14(-0.44%) |
Apr 09, 2010 | 31.65 | 32.26 | 31.39 | 32.20 | 1,089,761 | +0.67(+2.11%) |
Apr 08, 2010 | 31.41 | 31.60 | 31.24 | 31.53 | 1,641,575 | +0.13(+0.40%) |
Apr 07, 2010 | 31.96 | 32.06 | 31.32 | 31.41 | 1,550,385 | -0.62(-1.94%) |
Apr 06, 2010 | 31.55 | 32.19 | 31.32 | 32.03 | 1,902,413 | +0.45(+1.42%) |
Apr 05, 2010 | 31.18 | 31.93 | 30.98 | 31.58 | 1,263,596 | +0.61(+1.97%) |
Apr 01, 2010 | 30.99 | 30.97 | 30.97 | 30.97 | 1,131,725 | +0.12(+0.39%) |
Mar 31, 2010 | 30.91 | 31.06 | 30.64 | 30.85 | 1,235,988 | -0.14(-0.46%) |
Mar 30, 2010 | 31.39 | 31.39 | 30.84 | 30.99 | 1,376,255 | -0.28(-0.91%) |
Mar 29, 2010 | 31.18 | 31.41 | 31.06 | 31.28 | 1,165,138 | +0.25(+0.81%) |
Mar 26, 2010 | 31.56 | 31.66 | 30.89 | 31.03 | 1,927,614 | -0.53(-1.68%) |
Mar 25, 2010 | 31.75 | 31.96 | 31.54 | 31.56 | 1,720,899 | -0.05(-0.16%) |
Mar 24, 2010 | 31.49 | 32.12 | 31.40 | 31.61 | 1,737,055 | +0.09(+0.29%) |
Mar 23, 2010 | 32.03 | 32.03 | 31.28 | 31.52 | 1,877,820 | -0.62(-1.93%) |
Mar 22, 2010 | 31.63 | 32.22 | 31.51 | 32.14 | 1,576,941 | +0.26(+0.82%) |
Mar 19, 2010 | 31.78 | 31.97 | 31.40 | 31.88 | 2,283,084 | +0.04(+0.13%) |
Mar 18, 2010 | 31.85 | 32.01 | 31.73 | 31.84 | 1,005,957 | -0.02(-0.05%) |
Mar 17, 2010 | 31.96 | 32.01 | 31.64 | 31.85 | 1,314,456 | +0.01(+0.04%) |
Mar 16, 2010 | 31.63 | 31.88 | 31.39 | 31.84 | 2,729,163 | +0.26(+0.83%) |
Mar 15, 2010 | 31.37 | 31.65 | 31.33 | 31.58 | 1,110,178 | -0.03(-0.09%) |
Mar 12, 2010 | 31.86 | 31.93 | 31.39 | 31.61 | 2,095,460 | +0.11(+0.36%) |
Mar 11, 2010 | 30.68 | 31.58 | 30.54 | 31.49 | 4,912,228 | +0.80(+2.61%) |
Mar 10, 2010 | 31.00 | 31.08 | 30.51 | 30.69 | 1,634,328 | -0.36(-1.14%) |
Mar 09, 2010 | 30.79 | 31.50 | 30.79 | 31.05 | 917,002 | +0.03(+0.09%) |
Mar 08, 2010 | 30.49 | 31.09 | 30.49 | 31.02 | 1,473,845 | +0.39(+1.29%) |
Mar 05, 2010 | 30.03 | 30.69 | 29.93 | 30.62 | 2,010,995 | +0.73(+2.43%) |
Mar 04, 2010 | 29.87 | 29.94 | 29.64 | 29.90 | 1,845,941 | +0.18(+0.61%) |
Mar 03, 2010 | 29.75 | 29.86 | 29.52 | 29.72 | 1,247,022 | -0.08(-0.28%) |
Mar 02, 2010 | 29.58 | 29.81 | 29.38 | 29.80 | 1,970,364 | +0.23(+0.76%) |