Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.66 | 30.38 | 29.40 | 29.66 | 3,990,843 | -1.09(-3.55%) |
May 27, 2010 | 30.17 | 30.76 | 29.85 | 30.75 | 6,203,717 | +2.36(+8.32%) |
May 26, 2010 | 28.77 | 29.59 | 28.28 | 28.39 | 7,363,825 | +0.05(+0.17%) |
May 25, 2010 | 27.31 | 28.38 | 27.03 | 28.34 | 8,473,277 | +0.24(+0.85%) |
May 24, 2010 | 28.41 | 28.68 | 28.09 | 28.11 | 5,922,685 | -0.48(-1.68%) |
May 21, 2010 | 27.62 | 28.74 | 27.49 | 28.59 | 8,574,205 | +1.39(+5.13%) |
May 20, 2010 | 27.04 | 27.92 | 26.93 | 27.19 | 9,391,764 | -1.69(-5.86%) |
May 19, 2010 | 28.80 | 29.12 | 28.09 | 28.89 | 5,598,916 | -0.38(-1.29%) |
May 18, 2010 | 30.47 | 30.68 | 29.21 | 29.26 | 4,754,629 | -0.66(-2.22%) |
May 17, 2010 | 30.33 | 30.45 | 29.19 | 29.93 | 4,761,320 | -0.40(-1.32%) |
May 14, 2010 | 30.33 | 30.74 | 29.85 | 30.33 | 5,856,517 | -1.02(-3.24%) |
May 13, 2010 | 31.64 | 32.04 | 31.24 | 31.34 | 3,713,120 | -0.05(-0.17%) |
May 12, 2010 | 31.11 | 31.45 | 31.03 | 31.40 | 5,109,167 | +0.24(+0.76%) |
May 11, 2010 | 31.58 | 31.71 | 31.03 | 31.16 | 6,343,876 | -0.90(-2.81%) |
May 10, 2010 | 31.74 | 32.07 | 31.63 | 32.06 | 7,812,020 | +2.19(+7.35%) |
May 07, 2010 | 30.31 | 30.58 | 28.86 | 29.87 | 9,212,516 | +0.52(+1.77%) |
May 06, 2010 | 30.21 | 31.25 | 27.89 | 29.35 | 925 | -1.25(-4.10%) |
May 05, 2010 | 30.75 | 31.34 | 30.57 | 30.60 | 5,750,185 | -0.22(-0.72%) |
May 04, 2010 | 30.95 | 32.45 | 30.46 | 30.83 | 263,968 | -1.26(-3.94%) |
May 03, 2010 | 33.07 | 33.12 | 31.91 | 32.09 | 9,376,543 | -0.88(-2.66%) |
Apr 30, 2010 | 33.71 | 33.95 | 32.92 | 32.97 | 6,727,817 | -1.54(-4.46%) |
Apr 29, 2010 | 34.65 | 34.79 | 34.39 | 34.51 | 4,096,241 | +0.23(+0.68%) |
Apr 28, 2010 | 34.26 | 34.39 | 33.66 | 34.27 | 4,637,609 | +0.28(+0.83%) |
Apr 27, 2010 | 35.07 | 35.33 | 33.88 | 33.99 | 4,491,315 | -1.80(-5.03%) |
Apr 26, 2010 | 36.01 | 36.22 | 35.76 | 35.79 | 2,872,703 | +0.19(+0.55%) |
Apr 23, 2010 | 35.04 | 35.60 | 34.95 | 35.60 | 3,025,719 | -0.08(-0.23%) |
Apr 22, 2010 | 34.94 | 35.69 | 34.80 | 35.68 | 4,688,812 | +0.01(+0.02%) |
Apr 21, 2010 | 35.64 | 35.92 | 35.35 | 35.67 | 4,919,179 | -0.65(-1.79%) |
Apr 20, 2010 | 36.47 | 36.62 | 36.10 | 36.32 | 2,784,660 | +0.22(+0.60%) |
Apr 19, 2010 | 35.87 | 36.27 | 35.54 | 36.10 | 3,500,016 | -0.49(-1.34%) |
Apr 16, 2010 | 37.33 | 37.51 | 36.38 | 36.60 | 3,741,180 | -1.12(-2.98%) |
Apr 15, 2010 | 37.87 | 38.16 | 37.67 | 37.72 | 2,162,391 | -0.62(-1.62%) |
Apr 14, 2010 | 38.10 | 38.40 | 38.02 | 38.34 | 2,165,861 | +0.76(+2.01%) |
Apr 13, 2010 | 37.72 | 37.79 | 37.20 | 37.59 | 1,754,577 | -0.22(-0.57%) |
Apr 12, 2010 | 37.95 | 38.12 | 37.70 | 37.80 | 1,953,528 | -0.24(-0.64%) |
Apr 09, 2010 | 37.94 | 38.15 | 37.79 | 38.05 | 2,946,354 | +0.36(+0.96%) |
Apr 08, 2010 | 36.94 | 37.71 | 36.80 | 37.68 | 2,395,180 | +0.29(+0.77%) |
Apr 07, 2010 | 37.79 | 37.90 | 37.16 | 37.40 | 2,451,646 | -0.90(-2.34%) |
Apr 06, 2010 | 38.32 | 38.52 | 38.11 | 38.29 | 2,295,329 | -0.10(-0.25%) |
Apr 05, 2010 | 38.34 | 38.47 | 38.15 | 38.39 | 783,496 | +0.20(+0.52%) |
Apr 01, 2010 | 37.97 | 38.19 | 38.19 | 38.19 | 2,502,348 | +1.21(+3.27%) |
Mar 31, 2010 | 36.91 | 37.19 | 36.87 | 36.98 | 2,462,281 | -0.24(-0.65%) |
Mar 30, 2010 | 37.54 | 37.62 | 36.98 | 37.22 | 2,750,154 | +0.18(+0.48%) |
Mar 29, 2010 | 36.63 | 37.06 | 36.48 | 37.05 | 2,669,881 | +0.98(+2.73%) |
Mar 26, 2010 | 36.03 | 36.42 | 35.74 | 36.06 | 2,648,799 | +0.56(+1.58%) |
Mar 25, 2010 | 36.30 | 36.43 | 35.49 | 35.50 | 3,310,837 | -0.34(-0.95%) |
Mar 24, 2010 | 36.07 | 36.32 | 35.76 | 35.84 | 3,151,908 | -0.99(-2.70%) |
Mar 23, 2010 | 36.45 | 36.86 | 36.27 | 36.83 | 3,035,214 | +0.78(+2.17%) |
Mar 22, 2010 | 35.08 | 36.07 | 35.03 | 36.05 | 2,424,302 | +0.43(+1.20%) |
Mar 19, 2010 | 36.51 | 36.56 | 35.36 | 35.62 | 2,388,531 | -0.84(-2.30%) |
Mar 18, 2010 | 36.89 | 37.02 | 36.27 | 36.46 | 2,725,606 | -0.16(-0.43%) |
Mar 17, 2010 | 36.85 | 37.00 | 36.50 | 36.62 | 2,318,474 | +0.40(+1.10%) |
Mar 16, 2010 | 35.79 | 36.22 | 35.74 | 36.22 | 2,759,026 | +0.64(+1.79%) |
Mar 15, 2010 | 35.35 | 35.64 | 35.28 | 35.58 | 2,116,819 | -0.43(-1.19%) |
Mar 12, 2010 | 36.23 | 36.35 | 35.93 | 36.01 | 1,817,149 | +0.00(+0.00%) |
Mar 11, 2010 | 35.78 | 36.01 | 35.48 | 36.01 | 1,968,976 | -0.19(-0.52%) |
Mar 10, 2010 | 36.25 | 36.52 | 35.89 | 36.20 | 3,548,152 | +0.18(+0.50%) |
Mar 09, 2010 | 35.86 | 36.42 | 35.81 | 36.02 | 2,589,014 | -0.36(-1.00%) |
Mar 08, 2010 | 36.80 | 36.89 | 36.33 | 36.38 | 3,492,868 | +0.14(+0.37%) |
Mar 05, 2010 | 35.40 | 36.32 | 35.35 | 36.25 | 5,323,641 | +1.47(+4.23%) |
Mar 04, 2010 | 35.17 | 35.22 | 34.45 | 34.78 | 3,120,360 | -0.04(-0.11%) |
Mar 03, 2010 | 34.73 | 35.27 | 34.62 | 34.81 | 3,419,363 | +0.93(+2.76%) |
Mar 02, 2010 | 33.65 | 34.17 | 33.57 | 33.88 | 3,234,449 | +0.18(+0.52%) |