Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.44 | 30.93 | 30.05 | 30.23 | 2,628,142 | -0.21(-0.69%) |
May 27, 2010 | 29.88 | 30.47 | 29.80 | 30.44 | 1,874,210 | +0.84(+2.84%) |
May 26, 2010 | 29.45 | 30.19 | 29.45 | 29.59 | 3,225,113 | +0.25(+0.84%) |
May 25, 2010 | 28.85 | 29.45 | 28.40 | 29.35 | 2,779,167 | -0.15(-0.50%) |
May 24, 2010 | 29.35 | 30.13 | 29.21 | 29.50 | 2,114,056 | +0.02(+0.06%) |
May 21, 2010 | 28.29 | 29.79 | 28.05 | 29.48 | 4,293,282 | +0.43(+1.48%) |
May 20, 2010 | 29.22 | 30.36 | 29.03 | 29.05 | 2,835,195 | -1.83(-5.92%) |
May 19, 2010 | 31.14 | 31.37 | 30.42 | 30.88 | 2,782,492 | -0.15(-0.48%) |
May 18, 2010 | 31.54 | 31.84 | 30.87 | 31.03 | 2,787,216 | -0.32(-1.01%) |
May 17, 2010 | 30.82 | 31.47 | 30.44 | 31.35 | 2,719,088 | +0.65(+2.11%) |
May 14, 2010 | 30.79 | 31.04 | 30.40 | 30.70 | 5,522,021 | -0.22(-0.71%) |
May 13, 2010 | 30.97 | 31.41 | 30.47 | 30.92 | 6,939,364 | -0.25(-0.79%) |
May 12, 2010 | 31.70 | 32.03 | 31.15 | 31.16 | 9,755,006 | -0.39(-1.25%) |
May 11, 2010 | 31.56 | 32.04 | 30.65 | 31.56 | 2,906,710 | +0.92(+3.02%) |
May 10, 2010 | 30.39 | 31.29 | 30.11 | 30.63 | 1,810,624 | +0.93(+3.14%) |
May 07, 2010 | 30.22 | 30.67 | 29.40 | 29.70 | 1,837,747 | -0.73(-2.41%) |
May 06, 2010 | 31.40 | 31.69 | 27.49 | 30.43 | 2,628,607 | -1.11(-3.51%) |
May 05, 2010 | 31.71 | 32.15 | 31.29 | 31.54 | 1,783,597 | -0.04(-0.14%) |
May 04, 2010 | 32.48 | 32.48 | 31.20 | 31.58 | 1,539,655 | -1.31(-3.98%) |
May 03, 2010 | 32.38 | 32.91 | 32.24 | 32.89 | 939,547 | +0.79(+2.45%) |
Apr 30, 2010 | 32.76 | 33.06 | 32.09 | 32.11 | 1,311,273 | -0.75(-2.28%) |
Apr 29, 2010 | 32.41 | 33.09 | 32.41 | 32.86 | 1,532,627 | +0.71(+2.20%) |
Apr 28, 2010 | 32.21 | 32.51 | 31.99 | 32.15 | 1,332,861 | +0.15(+0.46%) |
Apr 27, 2010 | 32.64 | 33.09 | 31.94 | 32.00 | 1,284,494 | -0.62(-1.90%) |
Apr 26, 2010 | 32.49 | 32.99 | 32.49 | 32.62 | 1,046,016 | -0.06(-0.19%) |
Apr 23, 2010 | 32.28 | 32.72 | 32.03 | 32.68 | 1,418,505 | +0.44(+1.38%) |
Apr 22, 2010 | 31.83 | 32.26 | 31.47 | 32.24 | 1,290,369 | +0.24(+0.76%) |
Apr 21, 2010 | 31.83 | 32.18 | 31.65 | 31.99 | 1,492,246 | +0.07(+0.22%) |
Apr 20, 2010 | 32.38 | 32.59 | 31.63 | 31.92 | 1,257,883 | -0.39(-1.21%) |
Apr 19, 2010 | 32.16 | 32.67 | 32.03 | 32.31 | 2,044,999 | +0.08(+0.24%) |
Apr 16, 2010 | 32.90 | 33.06 | 31.95 | 32.24 | 2,135,010 | -0.65(-1.96%) |
Apr 15, 2010 | 33.21 | 34.59 | 32.79 | 32.88 | 5,996,625 | +0.56(+1.73%) |
Apr 14, 2010 | 31.63 | 32.34 | 31.39 | 32.32 | 2,139,258 | +0.72(+2.26%) |
Apr 13, 2010 | 31.35 | 31.61 | 31.02 | 31.61 | 1,217,338 | +0.17(+0.53%) |
Apr 12, 2010 | 31.49 | 31.60 | 31.35 | 31.44 | 1,045,212 | -0.05(-0.17%) |
Apr 09, 2010 | 31.49 | 31.52 | 31.20 | 31.49 | 1,017,725 | +0.10(+0.33%) |
Apr 08, 2010 | 30.42 | 31.49 | 30.15 | 31.39 | 2,074,748 | +0.79(+2.60%) |
Apr 07, 2010 | 31.15 | 31.32 | 30.42 | 30.60 | 2,474,540 | -0.71(-2.26%) |
Apr 06, 2010 | 30.98 | 31.40 | 30.91 | 31.30 | 1,466,445 | +0.18(+0.59%) |
Apr 05, 2010 | 31.19 | 31.32 | 30.99 | 31.12 | 1,400,640 | +0.05(+0.17%) |
Apr 01, 2010 | 31.53 | 31.07 | 31.07 | 31.07 | 1,418,001 | -0.24(-0.75%) |
Mar 31, 2010 | 31.12 | 31.56 | 30.95 | 31.30 | 1,659,939 | +0.17(+0.53%) |
Mar 30, 2010 | 31.25 | 31.30 | 30.81 | 31.14 | 2,368,347 | +0.04(+0.14%) |
Mar 29, 2010 | 31.15 | 31.49 | 31.00 | 31.09 | 2,018,011 | +0.00(+0.00%) |
Mar 26, 2010 | 31.39 | 31.59 | 30.84 | 31.09 | 1,770,728 | -0.10(-0.34%) |
Mar 25, 2010 | 32.09 | 32.23 | 31.17 | 31.20 | 1,614,471 | -0.54(-1.70%) |
Mar 24, 2010 | 31.86 | 32.00 | 31.59 | 31.74 | 1,860,578 | -0.14(-0.44%) |
Mar 23, 2010 | 31.77 | 31.90 | 31.42 | 31.88 | 1,485,276 | +0.24(+0.77%) |
Mar 22, 2010 | 31.28 | 31.67 | 30.99 | 31.63 | 1,694,104 | +0.31(+0.97%) |
Mar 19, 2010 | 31.83 | 32.04 | 31.25 | 31.33 | 2,468,835 | -0.38(-1.21%) |
Mar 18, 2010 | 31.35 | 31.77 | 31.17 | 31.71 | 1,495,428 | +0.29(+0.92%) |
Mar 17, 2010 | 31.90 | 32.22 | 31.32 | 31.42 | 1,591,735 | -0.45(-1.42%) |
Mar 16, 2010 | 31.19 | 31.89 | 31.15 | 31.88 | 1,368,392 | +0.74(+2.38%) |
Mar 15, 2010 | 30.99 | 31.18 | 30.75 | 31.14 | 944,547 | +0.24(+0.79%) |
Mar 12, 2010 | 31.08 | 31.20 | 30.63 | 30.89 | 1,613,564 | -0.18(-0.59%) |
Mar 11, 2010 | 31.09 | 31.25 | 30.72 | 31.08 | 2,040,097 | -0.14(-0.45%) |
Mar 10, 2010 | 31.62 | 32.03 | 31.08 | 31.22 | 2,182,703 | -0.32(-1.02%) |
Mar 09, 2010 | 30.72 | 31.59 | 30.68 | 31.54 | 2,401,780 | +0.77(+2.50%) |
Mar 08, 2010 | 30.55 | 31.01 | 30.35 | 30.77 | 1,604,585 | +0.25(+0.83%) |
Mar 05, 2010 | 30.02 | 30.64 | 29.99 | 30.52 | 1,172,897 | +0.59(+1.98%) |
Mar 04, 2010 | 30.12 | 30.25 | 29.63 | 29.92 | 2,018,445 | -0.26(-0.87%) |
Mar 03, 2010 | 29.72 | 30.40 | 29.72 | 30.19 | 2,729,163 | -0.44(-1.42%) |
Mar 02, 2010 | 30.50 | 30.83 | 30.43 | 30.62 | 2,047,284 | +0.15(+0.49%) |