Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.36 | 32.76 | 31.55 | 31.84 | 225,309 | -0.52(-1.61%) |
May 27, 2010 | 31.85 | 32.44 | 31.44 | 32.36 | 184,365 | +1.05(+3.35%) |
May 26, 2010 | 31.40 | 32.35 | 31.06 | 31.31 | 176,711 | -0.01(-0.03%) |
May 25, 2010 | 30.50 | 31.53 | 29.95 | 31.32 | 201,913 | +0.19(+0.61%) |
May 24, 2010 | 30.24 | 31.98 | 29.86 | 31.13 | 651,392 | +0.79(+2.60%) |
May 21, 2010 | 30.47 | 31.01 | 29.78 | 30.34 | 455,661 | -0.47(-1.53%) |
May 20, 2010 | 31.01 | 31.70 | 30.81 | 30.81 | 400,761 | -0.92(-2.90%) |
May 19, 2010 | 31.95 | 32.42 | 31.37 | 31.73 | 280,475 | -0.23(-0.72%) |
May 18, 2010 | 34.09 | 34.63 | 31.72 | 31.96 | 610,709 | -1.82(-5.39%) |
May 17, 2010 | 32.62 | 33.89 | 32.62 | 33.78 | 177,463 | +1.36(+4.19%) |
May 14, 2010 | 32.96 | 32.96 | 31.77 | 32.42 | 209,860 | -0.76(-2.29%) |
May 13, 2010 | 33.88 | 34.29 | 32.99 | 33.18 | 143,483 | -0.72(-2.12%) |
May 12, 2010 | 32.59 | 34.30 | 32.51 | 33.90 | 375,607 | +1.36(+4.18%) |
May 11, 2010 | 32.70 | 32.88 | 31.29 | 32.54 | 257,466 | +0.87(+2.75%) |
May 10, 2010 | 31.38 | 32.60 | 31.08 | 31.67 | 275,256 | +1.02(+3.33%) |
May 07, 2010 | 32.06 | 32.25 | 30.25 | 30.65 | 579,734 | -1.64(-5.08%) |
May 06, 2010 | 33.10 | 33.24 | 31.20 | 32.29 | 594,993 | -0.93(-2.80%) |
May 05, 2010 | 33.23 | 33.78 | 33.00 | 33.22 | 311,655 | -0.28(-0.84%) |
May 04, 2010 | 34.41 | 34.59 | 33.36 | 33.50 | 401,565 | -1.27(-3.65%) |
May 03, 2010 | 34.18 | 35.05 | 34.11 | 34.77 | 539,141 | +0.62(+1.82%) |
Apr 30, 2010 | 34.30 | 35.16 | 34.08 | 34.15 | 321,573 | -0.03(-0.09%) |
Apr 29, 2010 | 33.79 | 34.48 | 33.23 | 34.18 | 368,060 | +0.41(+1.21%) |
Apr 28, 2010 | 32.33 | 34.06 | 31.90 | 33.77 | 2,909,442 | -3.01(-8.18%) |
Apr 27, 2010 | 37.47 | 37.87 | 36.74 | 36.78 | 580,349 | -0.68(-1.82%) |
Apr 26, 2010 | 36.43 | 37.88 | 36.43 | 37.46 | 861,123 | +1.16(+3.20%) |
Apr 23, 2010 | 36.55 | 36.58 | 35.85 | 36.30 | 142,435 | -0.20(-0.55%) |
Apr 22, 2010 | 36.16 | 36.68 | 35.49 | 36.50 | 298,221 | +0.02(+0.05%) |
Apr 21, 2010 | 37.64 | 37.89 | 36.19 | 36.48 | 307,836 | -1.00(-2.67%) |
Apr 20, 2010 | 35.95 | 37.55 | 35.79 | 37.48 | 424,483 | +1.44(+4.00%) |
Apr 19, 2010 | 35.92 | 36.05 | 35.25 | 36.04 | 205,760 | +0.10(+0.28%) |
Apr 16, 2010 | 35.90 | 36.44 | 35.56 | 35.94 | 352,796 | -0.05(-0.14%) |
Apr 15, 2010 | 35.22 | 36.12 | 35.10 | 35.99 | 325,213 | +0.86(+2.45%) |
Apr 14, 2010 | 34.80 | 35.19 | 34.48 | 35.13 | 218,173 | +0.46(+1.33%) |
Apr 13, 2010 | 34.77 | 35.06 | 34.23 | 34.67 | 223,634 | -0.26(-0.74%) |
Apr 12, 2010 | 34.71 | 35.27 | 34.44 | 34.93 | 182,791 | +0.23(+0.66%) |
Apr 09, 2010 | 34.79 | 34.84 | 34.21 | 34.70 | 205,326 | -0.07(-0.20%) |
Apr 08, 2010 | 34.88 | 35.03 | 34.16 | 34.77 | 236,481 | -0.28(-0.80%) |
Apr 07, 2010 | 34.42 | 35.38 | 34.03 | 35.05 | 392,614 | +0.42(+1.21%) |
Apr 06, 2010 | 34.58 | 34.80 | 33.11 | 34.63 | 904,516 | -0.09(-0.26%) |
Apr 05, 2010 | 34.98 | 35.02 | 33.58 | 34.72 | 728,058 | -0.30(-0.86%) |
Apr 01, 2010 | 37.55 | 35.02 | 35.02 | 35.02 | 1,360,500 | +0.11(+0.32%) |
Mar 31, 2010 | 35.89 | 36.55 | 34.67 | 34.91 | 550,578 | -1.21(-3.35%) |
Mar 30, 2010 | 36.48 | 36.75 | 35.62 | 36.12 | 115,606 | -0.22(-0.61%) |
Mar 29, 2010 | 36.04 | 36.45 | 35.59 | 36.34 | 148,612 | +0.29(+0.80%) |
Mar 26, 2010 | 36.54 | 37.40 | 35.86 | 36.05 | 402,664 | -0.44(-1.21%) |
Mar 25, 2010 | 37.27 | 37.70 | 36.46 | 36.49 | 370,018 | -0.58(-1.56%) |
Mar 24, 2010 | 37.75 | 38.21 | 36.94 | 37.07 | 196,475 | -0.70(-1.85%) |
Mar 23, 2010 | 37.98 | 38.01 | 37.19 | 37.77 | 167,717 | -0.08(-0.22%) |
Mar 22, 2010 | 37.30 | 38.20 | 37.24 | 37.85 | 608,900 | +1.04(+2.83%) |
Mar 19, 2010 | 36.80 | 37.25 | 36.27 | 36.81 | 644,427 | +0.21(+0.57%) |
Mar 18, 2010 | 35.34 | 36.79 | 35.20 | 36.60 | 500,504 | +1.36(+3.86%) |
Mar 17, 2010 | 35.08 | 35.62 | 34.37 | 35.24 | 258,017 | +0.15(+0.43%) |
Mar 16, 2010 | 35.44 | 35.56 | 34.51 | 35.09 | 231,453 | -0.27(-0.76%) |
Mar 15, 2010 | 35.11 | 36.08 | 35.00 | 35.36 | 179,344 | -0.62(-1.72%) |
Mar 12, 2010 | 36.73 | 36.73 | 35.81 | 35.98 | 262,309 | -0.76(-2.07%) |
Mar 11, 2010 | 36.26 | 37.00 | 35.81 | 36.74 | 322,730 | +0.44(+1.21%) |
Mar 10, 2010 | 34.72 | 36.48 | 34.72 | 36.30 | 734,836 | +1.48(+4.25%) |
Mar 09, 2010 | 34.19 | 34.91 | 33.90 | 34.82 | 308,511 | +0.58(+1.69%) |
Mar 08, 2010 | 34.32 | 34.52 | 33.30 | 34.24 | 388,355 | -0.08(-0.23%) |
Mar 05, 2010 | 34.36 | 34.97 | 34.18 | 34.32 | 259,163 | +0.03(+0.09%) |
Mar 04, 2010 | 34.84 | 34.99 | 34.17 | 34.29 | 365,719 | -0.40(-1.15%) |
Mar 03, 2010 | 35.00 | 35.34 | 33.75 | 34.69 | 658,382 | -0.44(-1.25%) |
Mar 02, 2010 | 34.25 | 35.97 | 33.29 | 35.13 | 1,070,765 | +0.96(+2.81%) |