Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.09 | 30.45 | 29.87 | 30.09 | 4,800,862 | -0.43(-1.40%) |
May 27, 2010 | 29.60 | 30.55 | 29.60 | 30.52 | 3,778,246 | +1.44(+4.94%) |
May 26, 2010 | 29.40 | 29.53 | 28.99 | 29.08 | 108 | -0.01(-0.03%) |
May 25, 2010 | 28.18 | 29.13 | 27.91 | 29.09 | 4,562,270 | +0.09(+0.32%) |
May 24, 2010 | 29.40 | 29.67 | 28.97 | 29.00 | 3,004,422 | -0.54(-1.81%) |
May 21, 2010 | 28.49 | 29.55 | 28.19 | 29.53 | 5,639,227 | +0.61(+2.11%) |
May 20, 2010 | 29.08 | 29.60 | 28.92 | 28.92 | 9,982 | -1.67(-5.47%) |
May 19, 2010 | 30.52 | 30.94 | 30.06 | 30.59 | 3,571,537 | -0.06(-0.21%) |
May 18, 2010 | 31.67 | 31.81 | 30.62 | 30.66 | 108 | -0.69(-2.21%) |
May 17, 2010 | 31.50 | 31.91 | 30.80 | 31.35 | 4,607,527 | -0.15(-0.47%) |
May 14, 2010 | 31.50 | 32.08 | 31.31 | 31.50 | 3,614,256 | -0.73(-2.26%) |
May 13, 2010 | 32.51 | 32.65 | 32.19 | 32.23 | 2,104,693 | -0.43(-1.33%) |
May 12, 2010 | 32.31 | 32.72 | 32.24 | 32.66 | 2,230,952 | +0.41(+1.26%) |
May 11, 2010 | 32.45 | 32.67 | 32.15 | 32.26 | 2,863,622 | -0.06(-0.17%) |
May 10, 2010 | 31.91 | 32.31 | 31.79 | 32.31 | 4,467,007 | +1.27(+4.11%) |
May 07, 2010 | 31.39 | 31.98 | 30.76 | 31.04 | 6,303,728 | -0.30(-0.94%) |
May 06, 2010 | 32.94 | 33.32 | 30.21 | 31.33 | 216 | -1.80(-5.44%) |
May 05, 2010 | 33.14 | 33.40 | 32.97 | 33.13 | 2,863,412 | -0.18(-0.53%) |
May 04, 2010 | 34.22 | 34.23 | 33.13 | 33.31 | 3,364,142 | -1.27(-3.69%) |
May 03, 2010 | 36.02 | 36.46 | 34.24 | 34.58 | 2,895,690 | +0.18(+0.54%) |
Apr 30, 2010 | 34.86 | 34.98 | 34.18 | 34.40 | 2,991,687 | -0.54(-1.53%) |
Apr 29, 2010 | 34.76 | 35.11 | 34.57 | 34.93 | 2,832,459 | +0.52(+1.50%) |
Apr 28, 2010 | 34.81 | 34.88 | 34.27 | 34.42 | 4,831,108 | -0.11(-0.32%) |
Apr 27, 2010 | 35.30 | 35.32 | 34.46 | 34.53 | 3,446,958 | -1.03(-2.91%) |
Apr 26, 2010 | 35.34 | 35.62 | 35.34 | 35.56 | 2,498,828 | +0.12(+0.34%) |
Apr 23, 2010 | 35.04 | 35.44 | 34.93 | 35.44 | 2,060,046 | +0.31(+0.89%) |
Apr 22, 2010 | 35.34 | 35.48 | 34.78 | 35.13 | 2,873,904 | -0.50(-1.40%) |
Apr 21, 2010 | 35.63 | 35.75 | 35.28 | 35.63 | 16,666 | -0.09(-0.26%) |
Apr 20, 2010 | 35.54 | 35.73 | 35.43 | 35.72 | 1,412,786 | +0.43(+1.23%) |
Apr 19, 2010 | 34.69 | 35.29 | 34.63 | 35.29 | 2,142,887 | +0.37(+1.06%) |
Apr 16, 2010 | 35.54 | 35.76 | 34.87 | 34.92 | 3,810,594 | -0.93(-2.60%) |
Apr 15, 2010 | 35.84 | 35.97 | 35.72 | 35.85 | 1,451,165 | -0.11(-0.31%) |
Apr 14, 2010 | 35.84 | 35.96 | 35.56 | 35.96 | 1,817,254 | +0.40(+1.12%) |
Apr 13, 2010 | 35.52 | 35.61 | 35.30 | 35.56 | 1,432,313 | +0.04(+0.10%) |
Apr 12, 2010 | 35.44 | 35.71 | 35.40 | 35.53 | 1,176,253 | +0.02(+0.05%) |
Apr 09, 2010 | 35.17 | 35.54 | 35.10 | 35.51 | 2,200,489 | +0.37(+1.05%) |
Apr 08, 2010 | 35.08 | 35.17 | 34.88 | 35.14 | 2,001,159 | -0.02(-0.05%) |
Apr 07, 2010 | 35.23 | 35.38 | 34.95 | 35.16 | 2,421,431 | -0.20(-0.57%) |
Apr 06, 2010 | 35.28 | 35.47 | 35.16 | 35.36 | 1,646,597 | +0.02(+0.05%) |
Apr 05, 2010 | 35.06 | 35.53 | 34.94 | 35.34 | 1,955,613 | +0.36(+1.03%) |
Apr 01, 2010 | 34.62 | 34.98 | 34.98 | 34.98 | 2,061,564 | +0.54(+1.58%) |
Mar 31, 2010 | 34.22 | 34.64 | 34.22 | 34.44 | 3,236,358 | +0.05(+0.13%) |
Mar 30, 2010 | 34.45 | 34.55 | 34.28 | 34.39 | 1,872,547 | -0.12(-0.35%) |
Mar 29, 2010 | 34.51 | 34.60 | 34.41 | 34.51 | 2,376,181 | +0.11(+0.32%) |
Mar 26, 2010 | 34.28 | 34.50 | 34.18 | 34.40 | 2,246,924 | +0.13(+0.38%) |
Mar 25, 2010 | 34.58 | 34.71 | 34.27 | 34.27 | 1,773,752 | -0.14(-0.40%) |
Mar 24, 2010 | 34.42 | 34.66 | 34.29 | 34.41 | 1,771,322 | -0.20(-0.59%) |
Mar 23, 2010 | 34.30 | 34.61 | 34.23 | 34.61 | 1,354,015 | +0.51(+1.49%) |
Mar 22, 2010 | 34.19 | 34.45 | 34.03 | 34.10 | 1,814,599 | -0.23(-0.67%) |
Mar 19, 2010 | 34.64 | 34.69 | 34.21 | 34.33 | 3,647,218 | -0.26(-0.75%) |
Mar 18, 2010 | 34.73 | 34.75 | 34.50 | 34.59 | 2,489,426 | -0.14(-0.40%) |
Mar 17, 2010 | 34.92 | 34.96 | 34.64 | 34.73 | 2,342,481 | -0.02(-0.05%) |
Mar 16, 2010 | 34.58 | 34.75 | 34.48 | 34.75 | 1,739,530 | +0.20(+0.59%) |
Mar 15, 2010 | 34.36 | 34.57 | 34.25 | 34.55 | 2,284,740 | -0.15(-0.43%) |
Mar 12, 2010 | 34.93 | 35.19 | 34.59 | 34.69 | 1,911,367 | -0.13(-0.37%) |
Mar 11, 2010 | 34.51 | 34.83 | 34.47 | 34.82 | 1,479,476 | +0.16(+0.45%) |
Mar 10, 2010 | 34.60 | 34.81 | 34.55 | 34.67 | 2,815,374 | +0.08(+0.24%) |
Mar 09, 2010 | 34.60 | 34.73 | 34.42 | 34.58 | 1,781,087 | -0.09(-0.27%) |
Mar 08, 2010 | 34.70 | 34.82 | 34.56 | 34.68 | 1,635,475 | +0.04(+0.11%) |
Mar 05, 2010 | 34.51 | 34.79 | 34.33 | 34.64 | 2,466,364 | +0.33(+0.97%) |
Mar 04, 2010 | 34.22 | 34.42 | 34.03 | 34.31 | 2,541,823 | +0.08(+0.24%) |
Mar 03, 2010 | 34.40 | 34.55 | 34.18 | 34.22 | 1,692,009 | -0.13(-0.38%) |
Mar 02, 2010 | 34.31 | 34.48 | 34.12 | 34.35 | 1,364,074 | +0.16(+0.46%) |