Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.64 | 32.63 | 31.35 | 31.40 | 4,866,557 | -1.24(-3.79%) |
May 27, 2010 | 32.14 | 32.96 | 32.00 | 32.64 | 4,077,779 | +1.29(+4.13%) |
May 26, 2010 | 31.71 | 32.18 | 31.23 | 31.35 | 4,200,293 | -0.26(-0.82%) |
May 25, 2010 | 29.83 | 31.64 | 29.83 | 31.61 | 5,515,769 | +0.62(+1.98%) |
May 24, 2010 | 32.20 | 32.21 | 30.97 | 30.99 | 4,742,559 | -1.34(-4.16%) |
May 21, 2010 | 30.27 | 32.63 | 30.01 | 32.34 | 6,325,003 | +1.28(+4.13%) |
May 20, 2010 | 31.32 | 32.24 | 31.05 | 31.06 | 4,452,445 | -1.79(-5.45%) |
May 19, 2010 | 32.83 | 33.19 | 32.11 | 32.84 | 3,158,017 | -0.12(-0.37%) |
May 18, 2010 | 33.93 | 34.25 | 32.81 | 32.96 | 3,472,105 | -0.72(-2.15%) |
May 17, 2010 | 33.35 | 33.91 | 32.91 | 33.69 | 3,170,502 | +0.41(+1.24%) |
May 14, 2010 | 33.76 | 33.76 | 32.97 | 33.28 | 3,861,056 | -0.81(-2.36%) |
May 13, 2010 | 34.74 | 34.74 | 34.04 | 34.08 | 3,371,651 | -0.79(-2.26%) |
May 12, 2010 | 34.47 | 34.94 | 34.33 | 34.87 | 3,535,665 | +0.60(+1.74%) |
May 11, 2010 | 34.64 | 34.87 | 34.04 | 34.27 | 4,692,065 | -0.63(-1.82%) |
May 10, 2010 | 34.60 | 35.44 | 34.35 | 34.91 | 4,121,779 | +1.60(+4.82%) |
May 07, 2010 | 33.87 | 34.13 | 33.00 | 33.30 | 6,473,017 | -0.60(-1.76%) |
May 06, 2010 | 35.70 | 36.24 | 31.42 | 33.90 | 6,386,961 | -1.98(-5.53%) |
May 05, 2010 | 36.07 | 36.53 | 35.71 | 35.88 | 2,685,405 | -0.46(-1.27%) |
May 04, 2010 | 36.67 | 36.78 | 36.17 | 36.34 | 4,003,038 | -0.81(-2.17%) |
May 03, 2010 | 36.62 | 37.22 | 36.49 | 37.15 | 2,128,972 | +0.66(+1.81%) |
Apr 30, 2010 | 37.36 | 37.45 | 36.45 | 36.49 | 2,313,338 | -0.86(-2.29%) |
Apr 29, 2010 | 36.15 | 37.49 | 36.08 | 37.35 | 2,705,127 | +1.51(+4.21%) |
Apr 28, 2010 | 35.87 | 36.27 | 35.71 | 35.84 | 3,285,342 | +0.16(+0.44%) |
Apr 27, 2010 | 36.37 | 36.81 | 35.53 | 35.68 | 2,994,710 | -0.98(-2.68%) |
Apr 26, 2010 | 37.40 | 37.50 | 36.52 | 36.66 | 2,342,279 | -0.68(-1.82%) |
Apr 23, 2010 | 37.15 | 37.70 | 36.88 | 37.34 | 3,544,340 | -0.06(-0.17%) |
Apr 22, 2010 | 36.78 | 37.61 | 36.21 | 37.40 | 3,516,386 | +0.49(+1.32%) |
Apr 21, 2010 | 37.06 | 37.28 | 36.45 | 36.92 | 2,179,284 | -0.18(-0.50%) |
Apr 20, 2010 | 36.69 | 37.19 | 36.42 | 37.10 | 2,401,372 | +0.54(+1.47%) |
Apr 19, 2010 | 36.15 | 36.62 | 35.99 | 36.56 | 3,390,441 | +0.59(+1.64%) |
Apr 16, 2010 | 37.02 | 37.25 | 35.80 | 35.97 | 4,933,682 | -1.26(-3.37%) |
Apr 15, 2010 | 37.05 | 37.33 | 36.88 | 37.23 | 3,074,055 | +0.14(+0.38%) |
Apr 14, 2010 | 36.19 | 37.09 | 36.19 | 37.09 | 3,423,270 | +0.84(+2.31%) |
Apr 13, 2010 | 35.63 | 36.34 | 35.58 | 36.25 | 2,070,473 | +0.49(+1.37%) |
Apr 12, 2010 | 35.95 | 36.11 | 35.59 | 35.76 | 2,572,108 | -0.08(-0.23%) |
Apr 09, 2010 | 35.37 | 35.89 | 35.23 | 35.84 | 2,650,082 | +0.54(+1.53%) |
Apr 08, 2010 | 35.05 | 35.39 | 34.95 | 35.30 | 4,679,725 | +0.08(+0.23%) |
Apr 07, 2010 | 35.55 | 35.66 | 35.11 | 35.22 | 2,574,154 | -0.25(-0.70%) |
Apr 06, 2010 | 35.41 | 35.55 | 35.13 | 35.47 | 2,625,648 | +0.04(+0.13%) |
Apr 05, 2010 | 35.21 | 35.49 | 35.20 | 35.43 | 2,702,306 | -0.01(-0.02%) |
Apr 01, 2010 | 35.20 | 35.43 | 35.43 | 35.43 | 1,928,322 | +0.57(+1.64%) |
Mar 31, 2010 | 34.81 | 35.13 | 34.58 | 34.86 | 2,263,458 | -0.15(-0.43%) |
Mar 30, 2010 | 35.15 | 35.40 | 34.78 | 35.01 | 1,591,416 | -0.10(-0.27%) |
Mar 29, 2010 | 35.15 | 35.19 | 34.82 | 35.11 | 1,530,514 | +0.18(+0.51%) |
Mar 26, 2010 | 35.02 | 35.36 | 34.58 | 34.93 | 2,375,955 | -0.09(-0.25%) |
Mar 25, 2010 | 35.03 | 35.67 | 34.78 | 35.02 | 2,439,732 | +0.14(+0.40%) |
Mar 24, 2010 | 35.23 | 35.36 | 34.58 | 34.88 | 2,180,062 | -0.55(-1.54%) |
Mar 23, 2010 | 35.11 | 35.46 | 34.99 | 35.43 | 2,097,847 | +0.25(+0.72%) |
Mar 22, 2010 | 34.62 | 35.20 | 34.51 | 35.17 | 1,320,396 | +0.41(+1.19%) |
Mar 19, 2010 | 35.25 | 35.25 | 34.52 | 34.76 | 2,393,924 | -0.26(-0.74%) |
Mar 18, 2010 | 35.15 | 35.15 | 34.80 | 35.02 | 1,663,619 | -0.02(-0.05%) |
Mar 17, 2010 | 34.21 | 35.20 | 34.21 | 35.04 | 3,084,881 | +0.89(+2.60%) |
Mar 16, 2010 | 34.05 | 34.18 | 33.78 | 34.15 | 2,111,657 | +0.25(+0.75%) |
Mar 15, 2010 | 33.55 | 33.95 | 33.45 | 33.90 | 1,994,880 | +0.08(+0.23%) |
Mar 12, 2010 | 33.87 | 34.07 | 33.50 | 33.82 | 2,082,475 | +0.13(+0.38%) |
Mar 11, 2010 | 33.45 | 33.69 | 33.26 | 33.69 | 1,717,783 | -0.03(-0.07%) |
Mar 10, 2010 | 33.78 | 33.85 | 33.51 | 33.72 | 2,710,391 | -0.03(-0.09%) |
Mar 09, 2010 | 33.64 | 33.95 | 33.36 | 33.75 | 1,849,774 | +0.08(+0.24%) |
Mar 08, 2010 | 34.00 | 34.04 | 33.60 | 33.67 | 2,086,954 | -0.39(-1.15%) |
Mar 05, 2010 | 33.20 | 34.07 | 33.20 | 34.06 | 2,781,224 | +0.90(+2.70%) |
Mar 04, 2010 | 32.54 | 33.20 | 32.50 | 33.16 | 2,692,637 | +0.58(+1.78%) |
Mar 03, 2010 | 32.46 | 32.85 | 32.36 | 32.58 | 2,223,992 | +0.15(+0.47%) |
Mar 02, 2010 | 32.26 | 32.48 | 32.22 | 32.43 | 2,324,654 | +0.19(+0.59%) |