Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.97 | 33.83 | 32.65 | 32.97 | 5,381,527 | -0.73(-2.16%) |
May 27, 2010 | 32.96 | 33.76 | 32.79 | 33.70 | 5,360,497 | +1.52(+4.71%) |
May 26, 2010 | 32.97 | 33.35 | 31.94 | 32.18 | 7,675,742 | -0.27(-0.84%) |
May 25, 2010 | 31.84 | 32.55 | 31.20 | 32.45 | 15,887 | -0.22(-0.66%) |
May 24, 2010 | 33.49 | 33.88 | 32.62 | 32.67 | 7,273,190 | -0.71(-2.13%) |
May 21, 2010 | 32.29 | 33.56 | 32.14 | 33.38 | 15,312,133 | +0.38(+1.16%) |
May 20, 2010 | 33.24 | 34.27 | 32.96 | 33.00 | 14,621 | -0.84(-2.48%) |
May 19, 2010 | 32.96 | 34.51 | 32.88 | 33.84 | 15,318,002 | +0.65(+1.95%) |
May 18, 2010 | 34.50 | 34.50 | 32.44 | 33.19 | 96,139 | -0.83(-2.44%) |
May 17, 2010 | 34.58 | 34.96 | 32.62 | 34.02 | 14,831,583 | -0.12(-0.35%) |
May 14, 2010 | 34.14 | 34.70 | 33.62 | 34.14 | 15,760,819 | -1.72(-4.79%) |
May 13, 2010 | 36.73 | 36.82 | 35.85 | 35.85 | 8,087,774 | -1.36(-3.65%) |
May 12, 2010 | 36.21 | 37.35 | 35.59 | 37.21 | 9,917,451 | +1.46(+4.09%) |
May 11, 2010 | 35.83 | 36.55 | 35.52 | 35.75 | 15,744 | +0.46(+1.31%) |
May 10, 2010 | 34.82 | 35.37 | 34.79 | 35.29 | 9,089,475 | +1.64(+4.89%) |
May 07, 2010 | 34.37 | 34.92 | 32.71 | 33.64 | 13,947,494 | -0.65(-1.89%) |
May 06, 2010 | 34.38 | 36.36 | 32.30 | 34.29 | 4,111 | -0.84(-2.38%) |
May 05, 2010 | 35.41 | 36.36 | 34.92 | 35.13 | 9,726,718 | -0.67(-1.87%) |
May 04, 2010 | 36.18 | 36.68 | 35.41 | 35.80 | 9,412,830 | -0.99(-2.69%) |
May 03, 2010 | 34.87 | 36.97 | 34.87 | 36.79 | 9,950,364 | +2.17(+6.27%) |
Apr 30, 2010 | 35.65 | 35.97 | 34.53 | 34.62 | 6,958,353 | -1.16(-3.25%) |
Apr 29, 2010 | 35.38 | 36.14 | 35.24 | 35.78 | 7,113,154 | +0.80(+2.28%) |
Apr 28, 2010 | 34.94 | 35.49 | 34.69 | 34.98 | 6,752,793 | +0.46(+1.34%) |
Apr 27, 2010 | 35.83 | 36.30 | 34.38 | 34.52 | 877 | -1.56(-4.31%) |
Apr 26, 2010 | 37.14 | 37.35 | 36.00 | 36.08 | 9,150,410 | -1.19(-3.19%) |
Apr 23, 2010 | 38.06 | 38.06 | 36.04 | 37.26 | 13,618,532 | +0.94(+2.59%) |
Apr 22, 2010 | 35.18 | 36.56 | 35.10 | 36.32 | 7,784,621 | +0.65(+1.81%) |
Apr 21, 2010 | 35.68 | 35.93 | 35.17 | 35.68 | 32,992 | +0.13(+0.36%) |
Apr 20, 2010 | 35.20 | 35.57 | 34.86 | 35.55 | 6,849 | +0.61(+1.76%) |
Apr 19, 2010 | 34.37 | 34.94 | 34.05 | 34.94 | 7,483,555 | +0.26(+0.74%) |
Apr 16, 2010 | 35.94 | 36.26 | 34.15 | 34.68 | 14,078,626 | -1.32(-3.68%) |
Apr 15, 2010 | 36.89 | 36.93 | 35.91 | 36.00 | 10,647,382 | -0.73(-1.98%) |
Apr 14, 2010 | 36.37 | 37.00 | 35.30 | 36.73 | 11,493,173 | +0.89(+2.47%) |
Apr 13, 2010 | 36.00 | 36.04 | 35.49 | 35.85 | 5,673,838 | -0.18(-0.51%) |
Apr 12, 2010 | 35.02 | 36.16 | 35.02 | 36.03 | 8,814,670 | +1.05(+3.01%) |
Apr 09, 2010 | 35.16 | 35.42 | 34.64 | 34.98 | 4,320,944 | -0.10(-0.30%) |
Apr 08, 2010 | 34.11 | 35.21 | 34.11 | 35.08 | 6,621,142 | +0.67(+1.95%) |
Apr 07, 2010 | 34.31 | 34.83 | 34.08 | 34.41 | 7,730,457 | -0.09(-0.25%) |
Apr 06, 2010 | 34.23 | 34.59 | 34.05 | 34.50 | 7,229,250 | +0.51(+1.50%) |
Apr 05, 2010 | 33.38 | 34.46 | 33.19 | 33.99 | 7,135,488 | +0.84(+2.53%) |
Apr 01, 2010 | 33.32 | 33.15 | 33.15 | 33.15 | 4,977,905 | +0.13(+0.39%) |
Mar 31, 2010 | 33.13 | 33.36 | 32.81 | 33.02 | 6,600,585 | -0.41(-1.22%) |
Mar 30, 2010 | 34.01 | 34.29 | 33.40 | 33.43 | 5,820,632 | -0.58(-1.71%) |
Mar 29, 2010 | 33.76 | 34.09 | 33.33 | 34.01 | 6,107,125 | +0.58(+1.74%) |
Mar 26, 2010 | 33.72 | 34.15 | 33.20 | 33.43 | 5,605,113 | -0.10(-0.31%) |
Mar 25, 2010 | 33.14 | 34.12 | 33.14 | 33.53 | 7,958,769 | +0.63(+1.91%) |
Mar 24, 2010 | 32.53 | 33.20 | 32.42 | 32.90 | 6,434,398 | +0.28(+0.86%) |
Mar 23, 2010 | 32.37 | 32.79 | 32.14 | 32.62 | 5,556,750 | +0.24(+0.74%) |
Mar 22, 2010 | 31.40 | 32.45 | 31.36 | 32.38 | 7,962,973 | +0.67(+2.11%) |
Mar 19, 2010 | 32.65 | 32.88 | 31.70 | 31.71 | 9,761,935 | -0.85(-2.62%) |
Mar 18, 2010 | 32.06 | 32.63 | 31.92 | 32.57 | 6,867,591 | +0.47(+1.47%) |
Mar 17, 2010 | 32.38 | 32.62 | 31.86 | 32.10 | 7,029,635 | -0.11(-0.35%) |
Mar 16, 2010 | 32.11 | 32.23 | 31.32 | 32.21 | 9,872,106 | +0.33(+1.03%) |
Mar 15, 2010 | 31.48 | 31.93 | 31.33 | 31.88 | 9,785,427 | +0.07(+0.23%) |
Mar 12, 2010 | 31.80 | 32.50 | 31.47 | 31.81 | 8,190,227 | +0.06(+0.20%) |
Mar 11, 2010 | 31.09 | 31.78 | 30.90 | 31.75 | 6,067,270 | +0.62(+2.00%) |
Mar 10, 2010 | 31.04 | 31.63 | 30.89 | 31.12 | 7,259,361 | +0.29(+0.96%) |
Mar 09, 2010 | 30.05 | 31.20 | 29.90 | 30.83 | 8,526,172 | +0.65(+2.14%) |
Mar 08, 2010 | 30.35 | 30.51 | 29.95 | 30.18 | 5,026,134 | -0.07(-0.24%) |
Mar 05, 2010 | 29.11 | 30.34 | 28.83 | 30.25 | 12,593,358 | +0.88(+2.99%) |
Mar 04, 2010 | 30.11 | 29.94 | 29.17 | 29.38 | 11,910,920 | -0.73(-2.44%) |
Mar 03, 2010 | 30.33 | 30.91 | 29.87 | 30.11 | 6,792,600 | -0.18(-0.58%) |
Mar 02, 2010 | 29.92 | 30.57 | 29.88 | 30.29 | 4,536,459 | +0.48(+1.60%) |