Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.71 | 30.85 | 30.37 | 30.45 | 178,961 | -0.26(-0.85%) |
May 27, 2010 | 29.83 | 30.71 | 29.62 | 30.71 | 248,229 | +1.91(+6.63%) |
May 26, 2010 | 29.47 | 29.51 | 28.78 | 28.80 | 126,237 | -0.73(-2.47%) |
May 25, 2010 | 28.75 | 29.53 | 28.61 | 29.53 | 321,700 | -0.22(-0.74%) |
May 24, 2010 | 30.00 | 30.10 | 29.75 | 29.75 | 152,095 | -1.25(-4.03%) |
May 21, 2010 | 30.04 | 31.00 | 30.04 | 31.00 | 80,406 | +0.21(+0.68%) |
May 20, 2010 | 30.30 | 31.33 | 30.30 | 30.79 | 99,558 | -0.56(-1.79%) |
May 19, 2010 | 31.25 | 31.50 | 30.75 | 31.35 | 62,260 | +0.10(+0.32%) |
May 18, 2010 | 32.15 | 32.35 | 31.10 | 31.25 | 250,473 | -0.37(-1.17%) |
May 17, 2010 | 31.60 | 31.83 | 31.00 | 31.62 | 534,764 | +0.00(+0.00%) |
May 14, 2010 | 32.38 | 32.38 | 31.19 | 31.62 | 296,201 | -1.05(-3.21%) |
May 13, 2010 | 32.75 | 33.06 | 32.50 | 32.67 | 60,984 | -0.28(-0.85%) |
May 12, 2010 | 32.85 | 33.36 | 32.80 | 32.95 | 430,416 | +0.95(+2.97%) |
May 11, 2010 | 32.11 | 32.55 | 32.00 | 32.00 | 80,194 | -0.37(-1.14%) |
May 10, 2010 | 32.36 | 32.55 | 32.26 | 32.37 | 124,731 | +0.93(+2.96%) |
May 07, 2010 | 32.35 | 32.55 | 30.78 | 31.44 | 2,750,314 | +0.09(+0.29%) |
May 06, 2010 | 33.15 | 33.35 | 31.00 | 31.35 | 3,729,397 | -2.57(-7.58%) |
May 05, 2010 | 34.55 | 34.55 | 33.80 | 33.92 | 1,167,835 | -0.88(-2.53%) |
May 04, 2010 | 35.30 | 35.49 | 34.73 | 34.80 | 64,874 | -2.40(-6.45%) |
May 03, 2010 | 36.90 | 37.38 | 36.90 | 37.20 | 95,211 | +0.26(+0.70%) |
Apr 30, 2010 | 37.00 | 37.17 | 36.70 | 36.94 | 39,327 | -0.01(-0.03%) |
Apr 29, 2010 | 37.00 | 37.18 | 36.88 | 36.95 | 81,080 | +0.49(+1.34%) |
Apr 28, 2010 | 36.94 | 37.19 | 36.25 | 36.46 | 72,947 | -0.34(-0.92%) |
Apr 27, 2010 | 37.50 | 38.00 | 36.50 | 36.80 | 338,667 | -1.10(-2.90%) |
Apr 26, 2010 | 37.70 | 37.92 | 37.50 | 37.90 | 70,324 | +0.04(+0.11%) |
Apr 23, 2010 | 37.50 | 37.95 | 37.50 | 37.86 | 38,259 | +0.10(+0.26%) |
Apr 22, 2010 | 37.40 | 37.81 | 37.30 | 37.76 | 115,508 | -0.08(-0.21%) |
Apr 21, 2010 | 38.05 | 38.08 | 37.65 | 37.84 | 210,269 | -0.49(-1.28%) |
Apr 20, 2010 | 38.65 | 38.65 | 38.21 | 38.33 | 93,823 | -0.27(-0.70%) |
Apr 19, 2010 | 38.45 | 38.60 | 38.20 | 38.60 | 37,059 | +0.20(+0.52%) |
Apr 16, 2010 | 38.65 | 38.91 | 38.10 | 38.40 | 260,472 | -0.26(-0.67%) |
Apr 15, 2010 | 38.65 | 39.15 | 38.65 | 38.66 | 137,289 | -0.09(-0.23%) |
Apr 14, 2010 | 38.85 | 38.94 | 38.62 | 38.75 | 53,622 | +0.26(+0.68%) |
Apr 13, 2010 | 38.62 | 38.62 | 38.19 | 38.49 | 31,875 | -0.22(-0.57%) |
Apr 12, 2010 | 38.50 | 38.85 | 38.50 | 38.71 | 36,318 | +0.41(+1.07%) |
Apr 09, 2010 | 37.62 | 38.34 | 37.62 | 38.30 | 58,875 | +1.35(+3.65%) |
Apr 08, 2010 | 36.72 | 36.99 | 36.54 | 36.95 | 73,363 | +0.35(+0.96%) |
Apr 07, 2010 | 37.10 | 37.18 | 36.52 | 36.60 | 84,430 | -0.55(-1.48%) |
Apr 06, 2010 | 36.55 | 37.15 | 36.55 | 37.15 | 222,167 | -0.20(-0.54%) |
Apr 05, 2010 | 37.10 | 37.55 | 37.10 | 37.35 | 98,250 | +0.02(+0.05%) |
Apr 01, 2010 | 37.33 | 37.33 | 37.33 | 0 | +0.44(+1.19%) | |
Mar 31, 2010 | 36.60 | 37.05 | 36.60 | 36.89 | 136,080 | +0.13(+0.35%) |
Mar 30, 2010 | 36.70 | 36.90 | 36.55 | 36.76 | 49,171 | +0.51(+1.41%) |
Mar 29, 2010 | 36.13 | 36.35 | 36.01 | 36.25 | 30,163 | +0.45(+1.26%) |
Mar 26, 2010 | 35.84 | 36.15 | 35.50 | 35.80 | 27,662 | +0.29(+0.82%) |
Mar 25, 2010 | 36.05 | 36.15 | 35.51 | 35.51 | 107,665 | +0.30(+0.85%) |
Mar 24, 2010 | 35.35 | 35.43 | 35.05 | 35.21 | 109,609 | -0.52(-1.46%) |
Mar 23, 2010 | 35.76 | 35.90 | 35.49 | 35.73 | 54,356 | +0.25(+0.70%) |
Mar 22, 2010 | 34.97 | 35.58 | 34.80 | 35.48 | 27,159 | -0.02(-0.06%) |
Mar 19, 2010 | 35.81 | 35.83 | 35.25 | 35.50 | 33,492 | -0.65(-1.80%) |
Mar 18, 2010 | 36.37 | 36.37 | 35.93 | 36.15 | 59,965 | -0.49(-1.34%) |
Mar 17, 2010 | 36.85 | 37.01 | 36.63 | 36.64 | 55,073 | -0.28(-0.76%) |
Mar 16, 2010 | 36.61 | 37.00 | 36.49 | 36.92 | 56,637 | -0.06(-0.16%) |
Mar 15, 2010 | 36.88 | 36.98 | 36.77 | 36.98 | 33,671 | -0.27(-0.72%) |
Mar 12, 2010 | 37.12 | 37.30 | 37.01 | 37.25 | 40,849 | -0.01(-0.03%) |
Mar 11, 2010 | 37.14 | 37.42 | 37.14 | 37.26 | 72,776 | +0.16(+0.43%) |
Mar 10, 2010 | 36.80 | 37.45 | 36.80 | 37.10 | 49,233 | +0.56(+1.53%) |
Mar 09, 2010 | 36.27 | 36.74 | 36.27 | 36.54 | 41,063 | -0.03(-0.08%) |
Mar 08, 2010 | 36.65 | 36.84 | 36.55 | 36.57 | 22,292 | -0.08(-0.22%) |
Mar 05, 2010 | 35.90 | 36.65 | 35.90 | 36.65 | 59,778 | +0.59(+1.64%) |
Mar 04, 2010 | 36.35 | 36.35 | 35.81 | 36.06 | 37,001 | -0.39(-1.07%) |
Mar 03, 2010 | 36.20 | 36.75 | 36.20 | 36.45 | 54,798 | +0.31(+0.86%) |
Mar 02, 2010 | 36.14 | 36.30 | 35.91 | 36.14 | 301,651 | +0.20(+0.56%) |