Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.16 | 30.52 | 29.94 | 30.16 | 4,790,076 | -0.43(-1.40%) |
May 27, 2010 | 29.67 | 30.62 | 29.67 | 30.58 | 3,769,758 | +1.44(+4.94%) |
May 26, 2010 | 29.47 | 29.60 | 29.05 | 29.14 | 108 | -0.01(-0.03%) |
May 25, 2010 | 28.25 | 29.20 | 27.98 | 29.15 | 4,551,949 | +0.09(+0.32%) |
May 24, 2010 | 29.47 | 29.74 | 29.03 | 29.06 | 2,997,625 | -0.54(-1.81%) |
May 21, 2010 | 28.55 | 29.62 | 28.26 | 29.60 | 5,626,469 | +0.61(+2.11%) |
May 20, 2010 | 29.14 | 29.66 | 28.99 | 28.99 | 9,959 | -1.68(-5.46%) |
May 19, 2010 | 30.59 | 31.01 | 30.13 | 30.66 | 3,563,457 | -0.06(-0.21%) |
May 18, 2010 | 31.75 | 31.88 | 30.69 | 30.73 | 108 | -0.69(-2.21%) |
May 17, 2010 | 31.57 | 31.99 | 30.87 | 31.42 | 4,597,103 | -0.15(-0.47%) |
May 14, 2010 | 31.57 | 32.15 | 31.39 | 31.57 | 3,606,079 | -0.73(-2.26%) |
May 13, 2010 | 32.58 | 32.73 | 32.26 | 32.30 | 2,099,932 | -0.44(-1.33%) |
May 12, 2010 | 32.38 | 32.79 | 32.31 | 32.74 | 2,225,904 | +0.41(+1.26%) |
May 11, 2010 | 32.53 | 32.75 | 32.23 | 32.33 | 2,857,144 | -0.06(-0.17%) |
May 10, 2010 | 31.98 | 32.38 | 31.87 | 32.38 | 4,456,901 | +1.28(+4.11%) |
May 07, 2010 | 31.46 | 32.05 | 30.83 | 31.11 | 6,289,466 | -0.30(-0.94%) |
May 06, 2010 | 33.01 | 33.39 | 30.28 | 31.40 | 216 | -1.81(-5.44%) |
May 05, 2010 | 33.22 | 33.48 | 33.04 | 33.21 | 2,856,934 | -0.18(-0.53%) |
May 04, 2010 | 34.30 | 34.31 | 33.21 | 33.38 | 3,356,531 | -1.28(-3.69%) |
May 03, 2010 | 36.11 | 36.54 | 34.32 | 34.66 | 2,889,139 | +0.19(+0.54%) |
Apr 30, 2010 | 34.94 | 35.06 | 34.26 | 34.48 | 2,984,918 | -0.54(-1.53%) |
Apr 29, 2010 | 34.84 | 35.19 | 34.64 | 35.01 | 2,826,051 | +0.52(+1.50%) |
Apr 28, 2010 | 34.88 | 34.96 | 34.35 | 34.50 | 4,820,179 | -0.11(-0.32%) |
Apr 27, 2010 | 35.38 | 35.40 | 34.54 | 34.61 | 3,439,159 | -1.04(-2.91%) |
Apr 26, 2010 | 35.42 | 35.70 | 35.42 | 35.64 | 2,493,175 | +0.12(+0.34%) |
Apr 23, 2010 | 35.12 | 35.52 | 35.00 | 35.52 | 2,055,386 | +0.31(+0.89%) |
Apr 22, 2010 | 35.42 | 35.56 | 34.86 | 35.21 | 2,867,402 | -0.50(-1.40%) |
Apr 21, 2010 | 35.71 | 35.83 | 35.36 | 35.71 | 16,628 | -0.09(-0.26%) |
Apr 20, 2010 | 35.62 | 35.81 | 35.51 | 35.80 | 1,409,589 | +0.44(+1.23%) |
Apr 19, 2010 | 34.77 | 35.37 | 34.71 | 35.37 | 2,138,039 | +0.37(+1.06%) |
Apr 16, 2010 | 35.63 | 35.84 | 34.95 | 35.00 | 3,801,973 | -0.94(-2.60%) |
Apr 15, 2010 | 35.92 | 36.05 | 35.80 | 35.93 | 1,447,882 | -0.11(-0.31%) |
Apr 14, 2010 | 35.92 | 36.04 | 35.64 | 36.04 | 1,813,143 | +0.40(+1.12%) |
Apr 13, 2010 | 35.60 | 35.69 | 35.38 | 35.64 | 1,429,073 | +0.04(+0.10%) |
Apr 12, 2010 | 35.52 | 35.79 | 35.48 | 35.61 | 1,173,592 | +0.02(+0.05%) |
Apr 09, 2010 | 35.25 | 35.63 | 35.18 | 35.59 | 2,195,511 | +0.37(+1.05%) |
Apr 08, 2010 | 35.16 | 35.25 | 34.96 | 35.22 | 1,996,632 | -0.02(-0.05%) |
Apr 07, 2010 | 35.31 | 35.46 | 35.03 | 35.24 | 2,415,953 | -0.20(-0.57%) |
Apr 06, 2010 | 35.36 | 35.55 | 35.24 | 35.44 | 1,642,871 | +0.02(+0.05%) |
Apr 05, 2010 | 35.14 | 35.61 | 35.02 | 35.42 | 1,951,188 | +0.36(+1.03%) |
Apr 01, 2010 | 34.70 | 35.06 | 35.06 | 35.06 | 2,056,900 | +0.55(+1.58%) |
Mar 31, 2010 | 34.30 | 34.72 | 34.30 | 34.51 | 3,229,036 | +0.05(+0.13%) |
Mar 30, 2010 | 34.53 | 34.63 | 34.36 | 34.47 | 1,868,311 | -0.12(-0.35%) |
Mar 29, 2010 | 34.59 | 34.68 | 34.49 | 34.59 | 2,370,806 | +0.11(+0.32%) |
Mar 26, 2010 | 34.36 | 34.58 | 34.26 | 34.48 | 2,241,841 | +0.13(+0.38%) |
Mar 25, 2010 | 34.66 | 34.79 | 34.35 | 34.35 | 1,769,739 | -0.14(-0.40%) |
Mar 24, 2010 | 34.50 | 34.74 | 34.37 | 34.49 | 1,767,315 | -0.20(-0.59%) |
Mar 23, 2010 | 34.38 | 34.69 | 34.31 | 34.69 | 1,350,952 | +0.51(+1.49%) |
Mar 22, 2010 | 34.26 | 34.52 | 34.11 | 34.18 | 1,810,493 | -0.23(-0.67%) |
Mar 19, 2010 | 34.72 | 34.76 | 34.29 | 34.41 | 3,638,967 | -0.26(-0.75%) |
Mar 18, 2010 | 34.81 | 34.83 | 34.58 | 34.67 | 2,483,794 | -0.14(-0.40%) |
Mar 17, 2010 | 35.00 | 35.04 | 34.72 | 34.81 | 2,337,181 | -0.02(-0.05%) |
Mar 16, 2010 | 34.66 | 34.83 | 34.56 | 34.83 | 1,735,595 | +0.20(+0.59%) |
Mar 15, 2010 | 34.44 | 34.65 | 34.33 | 34.63 | 2,279,571 | -0.15(-0.43%) |
Mar 12, 2010 | 35.01 | 35.27 | 34.67 | 34.77 | 1,907,043 | -0.13(-0.37%) |
Mar 11, 2010 | 34.59 | 34.91 | 34.55 | 34.90 | 1,476,129 | +0.16(+0.45%) |
Mar 10, 2010 | 34.68 | 34.88 | 34.63 | 34.75 | 2,809,004 | +0.08(+0.24%) |
Mar 09, 2010 | 34.68 | 34.81 | 34.50 | 34.66 | 1,777,058 | -0.09(-0.27%) |
Mar 08, 2010 | 34.78 | 34.90 | 34.63 | 34.75 | 1,631,775 | +0.04(+0.11%) |
Mar 05, 2010 | 34.59 | 34.87 | 34.40 | 34.72 | 2,460,784 | +0.33(+0.97%) |
Mar 04, 2010 | 34.30 | 34.50 | 34.11 | 34.38 | 2,536,073 | +0.08(+0.24%) |
Mar 03, 2010 | 34.48 | 34.63 | 34.26 | 34.30 | 1,688,181 | -0.13(-0.38%) |
Mar 02, 2010 | 34.38 | 34.56 | 34.20 | 34.43 | 1,360,988 | +0.16(+0.46%) |