Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 34.02 | 34.91 | 33.55 | 34.02 | 1,805,919 | -0.56(-1.62%) |
May 27, 2010 | 33.75 | 34.58 | 33.12 | 34.58 | 1,729,653 | +1.79(+5.46%) |
May 26, 2010 | 32.86 | 33.46 | 32.40 | 32.79 | 1,855,694 | +0.66(+2.05%) |
May 25, 2010 | 30.92 | 32.24 | 30.47 | 32.13 | 2,536,294 | +0.05(+0.17%) |
May 24, 2010 | 31.99 | 32.52 | 31.32 | 32.08 | 2,889,302 | +0.99(+3.18%) |
May 21, 2010 | 29.41 | 31.56 | 29.07 | 31.09 | 2,659,728 | +0.99(+3.29%) |
May 20, 2010 | 30.19 | 30.88 | 30.03 | 30.10 | 2,684,826 | -2.48(-7.61%) |
May 19, 2010 | 33.38 | 33.68 | 31.65 | 32.58 | 2,371,243 | -0.95(-2.84%) |
May 18, 2010 | 34.21 | 34.98 | 33.20 | 33.53 | 2,356 | -0.14(-0.42%) |
May 17, 2010 | 34.77 | 35.06 | 33.20 | 33.67 | 2,375,449 | -0.95(-2.75%) |
May 14, 2010 | 34.63 | 35.52 | 34.29 | 34.63 | 1,706,351 | -1.22(-3.41%) |
May 13, 2010 | 36.24 | 36.93 | 35.60 | 35.85 | 1,674,705 | -0.41(-1.13%) |
May 12, 2010 | 35.06 | 36.45 | 34.98 | 36.26 | 2,024,029 | +1.42(+4.07%) |
May 11, 2010 | 35.13 | 35.35 | 34.82 | 34.84 | 2,007,367 | +0.33(+0.96%) |
May 10, 2010 | 33.92 | 34.55 | 33.91 | 34.51 | 2,805,727 | +2.49(+7.77%) |
May 07, 2010 | 33.25 | 33.79 | 31.64 | 32.02 | 3,017,368 | -1.58(-4.69%) |
May 06, 2010 | 34.97 | 35.51 | 30.85 | 33.60 | 2,705,475 | -0.78(-2.26%) |
May 05, 2010 | 34.90 | 35.76 | 34.28 | 34.38 | 1,744,727 | -1.04(-2.94%) |
May 04, 2010 | 36.95 | 36.95 | 35.15 | 35.42 | 2,683,613 | -1.82(-4.88%) |
May 03, 2010 | 36.45 | 37.72 | 36.45 | 37.24 | 1,938,370 | +1.10(+3.03%) |
Apr 30, 2010 | 36.86 | 37.53 | 36.10 | 36.14 | 2,265,513 | -0.77(-2.08%) |
Apr 29, 2010 | 35.59 | 37.32 | 35.55 | 36.91 | 5,755,918 | +1.78(+5.07%) |
Apr 28, 2010 | 36.09 | 36.11 | 34.55 | 35.13 | 1,916,543 | -0.62(-1.72%) |
Apr 27, 2010 | 35.30 | 36.87 | 35.12 | 35.74 | 3,136,316 | +0.75(+2.14%) |
Apr 26, 2010 | 33.99 | 35.19 | 33.99 | 34.99 | 1,531,252 | +0.87(+2.56%) |
Apr 23, 2010 | 33.79 | 34.19 | 33.51 | 34.12 | 604,538 | +0.29(+0.84%) |
Apr 22, 2010 | 33.34 | 33.94 | 32.74 | 33.83 | 924,934 | +0.04(+0.11%) |
Apr 21, 2010 | 33.75 | 34.10 | 33.63 | 33.80 | 695,354 | +0.11(+0.32%) |
Apr 20, 2010 | 33.53 | 34.08 | 33.50 | 33.69 | 750,175 | +0.41(+1.23%) |
Apr 19, 2010 | 33.81 | 33.89 | 32.91 | 33.28 | 970,127 | -0.75(-2.20%) |
Apr 16, 2010 | 34.73 | 34.85 | 33.40 | 34.03 | 1,092,598 | -0.79(-2.28%) |
Apr 15, 2010 | 34.63 | 35.38 | 34.52 | 34.82 | 1,812,464 | +0.15(+0.44%) |
Apr 14, 2010 | 34.35 | 34.76 | 34.25 | 34.67 | 994,743 | +0.60(+1.75%) |
Apr 13, 2010 | 33.87 | 34.13 | 33.39 | 34.07 | 1,238,142 | +0.25(+0.74%) |
Apr 12, 2010 | 34.24 | 34.24 | 33.62 | 33.83 | 881,624 | -0.37(-1.09%) |
Apr 09, 2010 | 34.22 | 34.27 | 33.77 | 34.20 | 1,090,888 | +0.20(+0.60%) |
Apr 08, 2010 | 32.64 | 34.07 | 32.54 | 33.99 | 1,594,226 | +1.06(+3.22%) |
Apr 07, 2010 | 33.17 | 33.18 | 32.62 | 32.93 | 1,444,579 | -0.18(-0.54%) |
Apr 06, 2010 | 33.12 | 33.15 | 32.69 | 33.11 | 1,096,283 | +0.08(+0.24%) |
Apr 05, 2010 | 32.78 | 33.30 | 32.59 | 33.03 | 746,389 | +0.46(+1.42%) |
Apr 01, 2010 | 32.54 | 32.57 | 32.57 | 32.57 | 806,225 | +0.33(+1.02%) |
Mar 31, 2010 | 32.50 | 32.72 | 31.97 | 32.24 | 880,245 | -0.33(-1.01%) |
Mar 30, 2010 | 32.44 | 32.75 | 32.32 | 32.57 | 605,944 | +0.10(+0.30%) |
Mar 29, 2010 | 32.35 | 32.81 | 32.25 | 32.47 | 673,752 | +0.20(+0.64%) |
Mar 26, 2010 | 31.91 | 32.43 | 31.74 | 32.27 | 1,086,681 | +0.56(+1.77%) |
Mar 25, 2010 | 32.19 | 32.61 | 31.67 | 31.70 | 975,289 | -0.17(-0.53%) |
Mar 24, 2010 | 31.88 | 32.05 | 31.52 | 31.87 | 797,642 | -0.16(-0.50%) |
Mar 23, 2010 | 32.25 | 32.30 | 31.59 | 32.03 | 674,875 | -0.20(-0.64%) |
Mar 22, 2010 | 31.57 | 32.35 | 31.46 | 32.24 | 622,530 | +0.37(+1.17%) |
Mar 19, 2010 | 32.15 | 32.15 | 31.34 | 31.86 | 1,173,778 | -0.14(-0.45%) |
Mar 18, 2010 | 32.11 | 32.90 | 31.88 | 32.01 | 1,288,935 | -0.17(-0.53%) |
Mar 17, 2010 | 32.27 | 32.57 | 32.02 | 32.18 | 1,218,032 | -0.20(-0.63%) |
Mar 16, 2010 | 31.90 | 32.38 | 31.82 | 32.38 | 1,149,607 | +0.68(+2.14%) |
Mar 15, 2010 | 31.61 | 31.73 | 31.59 | 31.70 | 1,468,158 | -0.16(-0.50%) |
Mar 12, 2010 | 32.27 | 32.28 | 31.79 | 31.86 | 2,189,945 | -0.22(-0.69%) |
Mar 11, 2010 | 32.14 | 32.48 | 31.88 | 32.09 | 1,858,400 | +0.01(+0.03%) |
Mar 10, 2010 | 32.49 | 32.82 | 31.81 | 32.08 | 2,742,867 | +0.09(+0.28%) |
Mar 09, 2010 | 31.43 | 32.35 | 31.43 | 31.99 | 1,036,120 | +0.30(+0.96%) |
Mar 08, 2010 | 31.54 | 31.92 | 31.22 | 31.69 | 730,509 | +0.09(+0.28%) |
Mar 05, 2010 | 31.28 | 31.74 | 31.25 | 31.60 | 1,127,863 | +0.51(+1.63%) |
Mar 04, 2010 | 31.04 | 31.25 | 30.87 | 31.09 | 676,407 | +0.18(+0.58%) |
Mar 03, 2010 | 31.25 | 31.41 | 30.77 | 30.91 | 1,062,796 | -0.38(-1.22%) |
Mar 02, 2010 | 31.66 | 31.98 | 31.26 | 31.29 | 1,290,976 | -0.27(-0.85%) |