Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.73 | 32.07 | 31.35 | 31.80 | 6,362,471 | +0.06(+0.20%) |
May 27, 2010 | 31.01 | 31.77 | 30.91 | 31.73 | 6,094,630 | +1.11(+3.63%) |
May 26, 2010 | 31.03 | 31.17 | 30.51 | 30.62 | 7,193,716 | -0.36(-1.15%) |
May 25, 2010 | 29.70 | 30.98 | 29.70 | 30.98 | 7,661,062 | +0.27(+0.87%) |
May 24, 2010 | 31.01 | 31.25 | 30.27 | 30.71 | 5,949,263 | -0.44(-1.40%) |
May 21, 2010 | 29.62 | 31.38 | 29.57 | 31.15 | 12,356,783 | +1.12(+3.73%) |
May 20, 2010 | 30.43 | 31.32 | 29.90 | 30.02 | 9,895,893 | -1.62(-5.12%) |
May 19, 2010 | 32.55 | 32.76 | 31.48 | 31.64 | 7,193,131 | -0.92(-2.81%) |
May 18, 2010 | 32.97 | 33.13 | 32.49 | 32.56 | 7,027,484 | +0.47(+1.47%) |
May 17, 2010 | 31.80 | 32.20 | 31.53 | 32.09 | 5,425,105 | +0.48(+1.52%) |
May 14, 2010 | 32.18 | 32.20 | 31.40 | 31.61 | 5,752,767 | -0.73(-2.26%) |
May 13, 2010 | 32.70 | 32.96 | 32.30 | 32.34 | 3,673,350 | -0.63(-1.92%) |
May 12, 2010 | 31.96 | 33.03 | 31.83 | 32.97 | 3,937,121 | +0.98(+3.06%) |
May 11, 2010 | 32.13 | 32.40 | 31.30 | 31.99 | 4,116,561 | +0.22(+0.70%) |
May 10, 2010 | 31.59 | 31.95 | 31.04 | 31.77 | 3,982,298 | +1.51(+5.00%) |
May 07, 2010 | 31.30 | 31.46 | 30.26 | 30.26 | 7,410,016 | -1.07(-3.41%) |
May 06, 2010 | 32.42 | 32.56 | 30.25 | 31.32 | 5,716,031 | -1.27(-3.90%) |
May 05, 2010 | 32.47 | 32.64 | 32.15 | 32.60 | 4,263,284 | +0.49(+1.52%) |
May 04, 2010 | 32.87 | 32.98 | 31.80 | 32.11 | 4,341,674 | -1.12(-3.37%) |
May 03, 2010 | 32.70 | 33.38 | 32.65 | 33.23 | 6,901,783 | +1.03(+3.21%) |
Apr 30, 2010 | 32.34 | 32.39 | 32.00 | 32.20 | 3,773,213 | +0.02(+0.06%) |
Apr 29, 2010 | 31.89 | 32.31 | 31.72 | 32.18 | 2,184,841 | +0.35(+1.09%) |
Apr 28, 2010 | 31.91 | 32.13 | 31.75 | 31.83 | 2,716,714 | +0.02(+0.06%) |
Apr 27, 2010 | 32.16 | 32.41 | 31.77 | 31.81 | 3,938,415 | -0.37(-1.16%) |
Apr 26, 2010 | 32.13 | 32.32 | 31.99 | 32.19 | 1,962,131 | -0.01(-0.03%) |
Apr 23, 2010 | 31.89 | 32.22 | 31.65 | 32.20 | 2,719,727 | +0.18(+0.56%) |
Apr 22, 2010 | 31.63 | 32.03 | 31.34 | 32.02 | 2,902,537 | +0.24(+0.76%) |
Apr 21, 2010 | 31.52 | 31.80 | 31.38 | 31.78 | 2,898,476 | +0.26(+0.82%) |
Apr 20, 2010 | 31.44 | 31.58 | 31.36 | 31.52 | 4,060,167 | +0.11(+0.34%) |
Apr 19, 2010 | 31.41 | 31.56 | 31.26 | 31.41 | 5,026,803 | -0.14(-0.45%) |
Apr 16, 2010 | 31.36 | 31.66 | 31.32 | 31.56 | 5,262,914 | +0.11(+0.34%) |
Apr 15, 2010 | 31.12 | 31.52 | 31.04 | 31.45 | 3,643,991 | +0.16(+0.52%) |
Apr 14, 2010 | 31.09 | 31.31 | 31.02 | 31.29 | 3,137,978 | +0.10(+0.34%) |
Apr 13, 2010 | 30.47 | 31.22 | 30.47 | 31.18 | 3,774,065 | +0.46(+1.51%) |
Apr 12, 2010 | 30.68 | 30.83 | 30.59 | 30.72 | 3,030,652 | +0.00(+0.00%) |
Apr 09, 2010 | 30.66 | 30.72 | 30.49 | 30.72 | 2,509,940 | +0.02(+0.06%) |
Apr 08, 2010 | 30.76 | 30.76 | 30.37 | 30.70 | 2,621,386 | -0.06(-0.20%) |
Apr 07, 2010 | 31.04 | 31.04 | 30.62 | 30.76 | 2,487,103 | -0.35(-1.12%) |
Apr 06, 2010 | 31.01 | 31.14 | 30.94 | 31.11 | 2,548,033 | +0.08(+0.26%) |
Apr 05, 2010 | 30.74 | 31.07 | 30.63 | 31.03 | 1,727,817 | +0.33(+1.07%) |
Apr 01, 2010 | 30.58 | 30.70 | 30.70 | 30.70 | 2,635,599 | +0.17(+0.55%) |
Mar 31, 2010 | 30.44 | 30.75 | 30.40 | 30.53 | 2,690,605 | -0.04(-0.12%) |
Mar 30, 2010 | 30.61 | 30.70 | 30.42 | 30.57 | 2,318,128 | +0.04(+0.12%) |
Mar 29, 2010 | 30.45 | 30.68 | 30.35 | 30.53 | 3,171,111 | +0.07(+0.23%) |
Mar 26, 2010 | 30.61 | 30.81 | 30.30 | 30.46 | 3,346,707 | -0.14(-0.47%) |
Mar 25, 2010 | 30.96 | 31.04 | 30.60 | 30.60 | 3,413,632 | -0.30(-0.98%) |
Mar 24, 2010 | 30.75 | 31.01 | 30.75 | 30.91 | 3,862,484 | +0.12(+0.40%) |
Mar 23, 2010 | 30.93 | 30.99 | 30.62 | 30.78 | 2,742,954 | -0.27(-0.87%) |
Mar 22, 2010 | 30.55 | 31.07 | 30.55 | 31.05 | 3,211,988 | +0.26(+0.85%) |
Mar 19, 2010 | 30.91 | 31.11 | 30.56 | 30.79 | 4,643,568 | -0.04(-0.12%) |
Mar 18, 2010 | 30.61 | 30.97 | 30.60 | 30.83 | 3,113,069 | +0.11(+0.35%) |
Mar 17, 2010 | 30.70 | 30.99 | 30.50 | 30.72 | 3,765,292 | -0.10(-0.32%) |
Mar 16, 2010 | 30.83 | 30.91 | 30.67 | 30.82 | 2,805,428 | +0.00(+0.00%) |
Mar 15, 2010 | 30.68 | 30.84 | 30.64 | 30.82 | 2,037,168 | +0.03(+0.09%) |
Mar 12, 2010 | 30.59 | 30.84 | 30.53 | 30.79 | 2,990,735 | +0.06(+0.20%) |
Mar 11, 2010 | 30.47 | 30.74 | 30.47 | 30.73 | 2,981,780 | +0.06(+0.20%) |
Mar 10, 2010 | 30.20 | 30.74 | 30.12 | 30.67 | 5,276,213 | +0.46(+1.53%) |
Mar 09, 2010 | 30.02 | 30.26 | 30.02 | 30.20 | 3,690,524 | -0.03(-0.09%) |
Mar 08, 2010 | 30.06 | 30.25 | 30.02 | 30.23 | 3,303,321 | +0.06(+0.21%) |
Mar 05, 2010 | 29.68 | 30.18 | 29.68 | 30.17 | 4,033,309 | +0.43(+1.44%) |
Mar 04, 2010 | 29.61 | 29.79 | 29.32 | 29.74 | 3,481,199 | +0.20(+0.66%) |
Mar 03, 2010 | 29.42 | 29.77 | 29.38 | 29.54 | 3,916,215 | +0.07(+0.24%) |
Mar 02, 2010 | 29.15 | 29.62 | 29.14 | 29.47 | 4,996,436 | +0.20(+0.70%) |