Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.03 | 28.32 | 28.00 | 28.03 | 7,383,231 | -0.24(-0.86%) |
May 27, 2010 | 28.29 | 28.44 | 28.10 | 28.27 | 7,440,916 | +0.28(+1.01%) |
May 26, 2010 | 28.26 | 28.41 | 27.96 | 27.99 | 12,041,869 | -0.13(-0.45%) |
May 25, 2010 | 27.69 | 28.14 | 27.48 | 28.12 | 780 | -0.14(-0.51%) |
May 24, 2010 | 28.44 | 28.55 | 28.17 | 28.26 | 8,053,474 | -0.31(-1.08%) |
May 21, 2010 | 28.67 | 28.80 | 28.25 | 28.57 | 15,240,681 | -0.25(-0.88%) |
May 20, 2010 | 29.16 | 29.31 | 28.82 | 28.82 | 8,859,397 | -0.66(-2.25%) |
May 19, 2010 | 29.74 | 29.88 | 29.33 | 29.49 | 8,541,328 | -0.36(-1.20%) |
May 18, 2010 | 30.18 | 30.24 | 29.79 | 29.85 | 80,511 | -0.24(-0.79%) |
May 17, 2010 | 29.79 | 30.22 | 29.75 | 30.08 | 7,731,471 | +0.38(+1.27%) |
May 14, 2010 | 29.71 | 30.06 | 29.60 | 29.71 | 8,265,220 | -0.13(-0.45%) |
May 13, 2010 | 30.16 | 30.16 | 29.82 | 29.84 | 4,795,649 | -0.15(-0.50%) |
May 12, 2010 | 29.72 | 30.04 | 29.60 | 29.99 | 6,562,591 | +0.26(+0.87%) |
May 11, 2010 | 29.78 | 29.98 | 29.71 | 29.73 | 7,101,176 | -0.13(-0.42%) |
May 10, 2010 | 29.67 | 29.88 | 29.59 | 29.86 | 7,952,322 | +1.07(+3.70%) |
May 07, 2010 | 29.29 | 29.41 | 28.61 | 28.79 | 11,276,823 | -0.56(-1.92%) |
May 06, 2010 | 29.36 | 29.98 | 28.54 | 29.36 | 4,457 | -0.54(-1.81%) |
May 05, 2010 | 30.02 | 30.02 | 29.60 | 29.90 | 7,369,993 | +0.15(+0.51%) |
May 04, 2010 | 30.09 | 30.13 | 29.69 | 29.75 | 8,276,756 | -0.50(-1.66%) |
May 03, 2010 | 30.26 | 30.32 | 29.98 | 30.25 | 5,888,066 | +0.06(+0.20%) |
Apr 30, 2010 | 30.60 | 30.68 | 30.16 | 30.19 | 7,303,773 | -0.25(-0.83%) |
Apr 29, 2010 | 30.33 | 30.81 | 30.28 | 30.44 | 8,654,376 | -0.07(-0.24%) |
Apr 28, 2010 | 30.14 | 30.56 | 29.85 | 30.51 | 8,772,389 | +0.51(+1.69%) |
Apr 27, 2010 | 30.08 | 30.35 | 29.97 | 30.00 | 6,243,419 | -0.22(-0.72%) |
Apr 26, 2010 | 29.99 | 30.30 | 29.91 | 30.22 | 5,725,775 | +0.33(+1.12%) |
Apr 23, 2010 | 30.11 | 30.11 | 29.64 | 29.89 | 8,891,722 | -0.25(-0.85%) |
Apr 22, 2010 | 30.09 | 30.26 | 30.03 | 30.14 | 4,741,473 | -0.07(-0.23%) |
Apr 21, 2010 | 30.21 | 30.29 | 30.04 | 30.21 | 62,322 | +0.06(+0.19%) |
Apr 20, 2010 | 30.08 | 30.20 | 29.90 | 30.16 | 4,821,162 | +0.14(+0.46%) |
Apr 19, 2010 | 29.70 | 30.03 | 29.61 | 30.02 | 7,591,622 | -0.04(-0.12%) |
Apr 16, 2010 | 29.96 | 30.23 | 29.86 | 30.05 | 7,761,800 | +0.00(+0.00%) |
Apr 15, 2010 | 30.16 | 30.16 | 29.79 | 30.05 | 7,272,598 | -0.14(-0.46%) |
Apr 14, 2010 | 30.10 | 30.22 | 29.94 | 30.19 | 3,707,126 | +0.03(+0.11%) |
Apr 13, 2010 | 30.24 | 30.32 | 30.04 | 30.16 | 5,263,205 | -0.09(-0.28%) |
Apr 12, 2010 | 30.14 | 30.26 | 30.02 | 30.25 | 4,985,784 | +0.19(+0.62%) |
Apr 09, 2010 | 30.16 | 30.23 | 29.97 | 30.06 | 7,493,424 | -0.10(-0.34%) |
Apr 08, 2010 | 30.35 | 30.41 | 30.11 | 30.16 | 5,873,836 | -0.20(-0.65%) |
Apr 07, 2010 | 30.25 | 30.45 | 30.14 | 30.36 | 6,139,474 | +0.06(+0.21%) |
Apr 06, 2010 | 30.42 | 30.43 | 30.07 | 30.30 | 5,702,186 | -0.38(-1.23%) |
Apr 05, 2010 | 30.67 | 30.73 | 30.46 | 30.67 | 5,486,606 | +0.06(+0.21%) |
Apr 01, 2010 | 30.45 | 30.61 | 30.61 | 30.61 | 9,781,682 | +0.20(+0.65%) |
Mar 31, 2010 | 30.39 | 30.52 | 30.31 | 30.41 | 5,262,655 | -0.07(-0.25%) |
Mar 30, 2010 | 30.29 | 30.54 | 30.19 | 30.49 | 5,502,703 | +0.17(+0.58%) |
Mar 29, 2010 | 30.09 | 30.40 | 30.05 | 30.31 | 4,202,821 | +0.19(+0.64%) |
Mar 26, 2010 | 29.78 | 30.21 | 29.78 | 30.12 | 7,165,606 | +0.37(+1.23%) |
Mar 25, 2010 | 30.13 | 30.16 | 29.74 | 29.75 | 7,732,650 | -0.33(-1.10%) |
Mar 24, 2010 | 30.38 | 30.38 | 30.00 | 30.08 | 6,110,663 | -0.36(-1.17%) |
Mar 23, 2010 | 30.30 | 30.52 | 30.13 | 30.44 | 6,351,177 | +0.14(+0.46%) |
Mar 22, 2010 | 30.10 | 30.54 | 30.10 | 30.30 | 6,411,086 | +0.04(+0.13%) |
Mar 19, 2010 | 30.29 | 30.35 | 30.07 | 30.26 | 8,392,258 | +0.03(+0.08%) |
Mar 18, 2010 | 30.15 | 30.27 | 29.93 | 30.24 | 3,778,484 | +0.05(+0.17%) |
Mar 17, 2010 | 30.22 | 30.22 | 29.89 | 30.19 | 6,723,308 | +0.00(+0.01%) |
Mar 16, 2010 | 30.12 | 30.26 | 30.00 | 30.18 | 4,892,778 | +0.09(+0.30%) |
Mar 15, 2010 | 29.98 | 30.12 | 29.98 | 30.10 | 4,957,495 | +0.08(+0.26%) |
Mar 12, 2010 | 29.87 | 30.07 | 29.86 | 30.02 | 5,783,886 | +0.02(+0.08%) |
Mar 11, 2010 | 29.70 | 29.99 | 29.53 | 29.99 | 6,221,925 | +0.18(+0.60%) |
Mar 10, 2010 | 30.21 | 30.22 | 29.68 | 29.81 | 7,212,238 | -0.33(-1.09%) |
Mar 09, 2010 | 29.83 | 30.30 | 29.78 | 30.14 | 6,364,757 | +0.20(+0.66%) |
Mar 08, 2010 | 29.98 | 30.06 | 29.76 | 29.95 | 4,858,139 | -0.09(-0.31%) |
Mar 05, 2010 | 30.10 | 30.10 | 29.84 | 30.04 | 8,227,907 | +0.02(+0.06%) |
Mar 04, 2010 | 29.91 | 30.19 | 29.81 | 30.02 | 5,543,389 | +0.11(+0.36%) |
Mar 03, 2010 | 29.88 | 30.06 | 29.82 | 29.91 | 5,384,525 | +0.00(+0.00%) |
Mar 02, 2010 | 30.02 | 30.05 | 29.82 | 29.91 | 7,972,469 | +0.02(+0.08%) |