Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.79 | 33.53 | 32.71 | 32.79 | 787,877 | -0.62(-1.87%) |
May 27, 2010 | 32.90 | 33.49 | 32.43 | 33.41 | 868,022 | +1.21(+3.77%) |
May 26, 2010 | 32.20 | 32.88 | 31.93 | 32.20 | 1,704 | +0.02(+0.07%) |
May 25, 2010 | 30.66 | 32.31 | 30.31 | 32.18 | 902,833 | +0.86(+2.76%) |
May 24, 2010 | 32.09 | 32.11 | 31.28 | 31.31 | 561,211 | -0.78(-2.43%) |
May 21, 2010 | 30.97 | 32.38 | 30.53 | 32.09 | 996,289 | +0.85(+2.73%) |
May 20, 2010 | 31.38 | 32.04 | 31.20 | 31.24 | 896,252 | -1.60(-4.86%) |
May 19, 2010 | 32.62 | 33.16 | 31.98 | 32.84 | 938,543 | +0.00(+0.00%) |
May 18, 2010 | 34.07 | 34.24 | 32.73 | 32.84 | 516,455 | -0.85(-2.51%) |
May 17, 2010 | 33.68 | 34.19 | 32.86 | 33.68 | 693,606 | +0.16(+0.47%) |
May 14, 2010 | 33.53 | 33.96 | 33.20 | 33.53 | 651,598 | -0.44(-1.29%) |
May 13, 2010 | 34.07 | 34.15 | 33.47 | 33.97 | 1,284,737 | -0.11(-0.32%) |
May 12, 2010 | 33.50 | 34.31 | 33.44 | 34.07 | 606,933 | +0.48(+1.43%) |
May 11, 2010 | 33.67 | 34.26 | 33.51 | 33.59 | 3,538 | +0.44(+1.32%) |
May 10, 2010 | 32.60 | 33.17 | 32.49 | 33.16 | 835,612 | +1.63(+5.18%) |
May 07, 2010 | 32.38 | 32.95 | 31.35 | 31.52 | 743,611 | -0.89(-2.74%) |
May 06, 2010 | 33.19 | 33.61 | 30.94 | 32.41 | 988,589 | -1.27(-3.76%) |
May 05, 2010 | 33.65 | 34.22 | 33.37 | 33.68 | 678,955 | -0.11(-0.34%) |
May 04, 2010 | 33.76 | 34.21 | 33.52 | 33.79 | 738,116 | -0.55(-1.61%) |
May 03, 2010 | 33.36 | 34.42 | 33.34 | 34.34 | 738,319 | +1.17(+3.53%) |
Apr 30, 2010 | 33.53 | 33.92 | 32.99 | 33.17 | 809,909 | -0.52(-1.53%) |
Apr 29, 2010 | 32.81 | 33.72 | 32.79 | 33.69 | 573,908 | +1.26(+3.89%) |
Apr 28, 2010 | 32.40 | 32.95 | 32.33 | 32.43 | 488,788 | +0.20(+0.61%) |
Apr 27, 2010 | 32.55 | 32.95 | 32.14 | 32.23 | 656,867 | -0.44(-1.34%) |
Apr 26, 2010 | 32.62 | 33.00 | 32.30 | 32.67 | 913,180 | +0.36(+1.11%) |
Apr 23, 2010 | 32.08 | 32.52 | 31.90 | 32.31 | 661,356 | +0.25(+0.77%) |
Apr 22, 2010 | 31.55 | 32.20 | 31.55 | 32.06 | 646,718 | +0.24(+0.75%) |
Apr 21, 2010 | 31.04 | 31.91 | 31.04 | 31.82 | 993,069 | +0.80(+2.59%) |
Apr 20, 2010 | 30.95 | 31.02 | 30.39 | 31.02 | 258,773 | +0.29(+0.96%) |
Apr 19, 2010 | 30.21 | 30.74 | 30.19 | 30.72 | 409,322 | +0.40(+1.33%) |
Apr 16, 2010 | 30.72 | 30.88 | 30.29 | 30.32 | 715,615 | -0.41(-1.35%) |
Apr 15, 2010 | 31.30 | 31.31 | 30.69 | 30.74 | 578,113 | -0.61(-1.95%) |
Apr 14, 2010 | 31.50 | 31.58 | 31.11 | 31.35 | 502,748 | +0.00(+0.00%) |
Apr 13, 2010 | 30.71 | 31.50 | 30.42 | 31.35 | 1,116,409 | +0.49(+1.58%) |
Apr 12, 2010 | 31.11 | 31.15 | 30.79 | 30.86 | 537,883 | -0.11(-0.36%) |
Apr 09, 2010 | 30.41 | 30.99 | 30.18 | 30.97 | 558,765 | +0.63(+2.09%) |
Apr 08, 2010 | 30.35 | 30.56 | 30.12 | 30.34 | 1,164,123 | -0.15(-0.51%) |
Apr 07, 2010 | 30.85 | 30.90 | 30.35 | 30.49 | 581,851 | -0.34(-1.12%) |
Apr 06, 2010 | 30.18 | 30.90 | 29.89 | 30.84 | 1,609,600 | +0.38(+1.25%) |
Apr 05, 2010 | 30.39 | 30.60 | 30.27 | 30.46 | 1,276,590 | +0.07(+0.21%) |
Apr 01, 2010 | 30.92 | 30.39 | 30.39 | 30.39 | 1,359,601 | -0.33(-1.06%) |
Mar 31, 2010 | 31.57 | 31.57 | 30.69 | 30.72 | 920,846 | -0.87(-2.74%) |
Mar 30, 2010 | 32.01 | 32.15 | 31.41 | 31.58 | 905,460 | -0.47(-1.46%) |
Mar 29, 2010 | 31.82 | 32.19 | 31.82 | 32.05 | 456,083 | +0.24(+0.75%) |
Mar 26, 2010 | 32.05 | 32.16 | 31.59 | 31.81 | 358,077 | -0.11(-0.33%) |
Mar 25, 2010 | 32.27 | 32.31 | 31.87 | 31.92 | 1,052,222 | -0.18(-0.55%) |
Mar 24, 2010 | 32.17 | 32.32 | 31.92 | 32.10 | 895,620 | -0.15(-0.48%) |
Mar 23, 2010 | 32.64 | 32.64 | 32.09 | 32.25 | 699,388 | -0.31(-0.95%) |
Mar 22, 2010 | 32.05 | 32.62 | 31.97 | 32.56 | 282,103 | +0.29(+0.90%) |
Mar 19, 2010 | 32.58 | 32.58 | 31.97 | 32.27 | 764,807 | -0.12(-0.38%) |
Mar 18, 2010 | 32.37 | 32.62 | 32.34 | 32.40 | 291,437 | -0.14(-0.42%) |
Mar 17, 2010 | 32.47 | 32.62 | 32.10 | 32.53 | 536,481 | +0.24(+0.75%) |
Mar 16, 2010 | 31.93 | 32.33 | 31.70 | 32.29 | 388,486 | +0.55(+1.72%) |
Mar 15, 2010 | 31.55 | 31.88 | 31.49 | 31.74 | 380,288 | -0.08(-0.26%) |
Mar 12, 2010 | 31.65 | 31.93 | 31.44 | 31.83 | 299,424 | +0.17(+0.54%) |
Mar 11, 2010 | 31.53 | 31.76 | 31.49 | 31.65 | 393,758 | -0.03(-0.09%) |
Mar 10, 2010 | 31.95 | 32.27 | 31.57 | 31.68 | 388,321 | -0.21(-0.67%) |
Mar 09, 2010 | 31.48 | 32.27 | 31.33 | 31.90 | 460,839 | +0.24(+0.75%) |
Mar 08, 2010 | 31.38 | 31.79 | 31.30 | 31.66 | 411,203 | +0.18(+0.58%) |
Mar 05, 2010 | 30.78 | 31.54 | 30.61 | 31.48 | 690,569 | +0.98(+3.21%) |
Mar 04, 2010 | 30.41 | 30.55 | 30.15 | 30.50 | 374,458 | +0.26(+0.86%) |
Mar 03, 2010 | 31.00 | 31.05 | 30.15 | 30.24 | 771,051 | -0.61(-1.98%) |
Mar 02, 2010 | 30.85 | 31.07 | 30.55 | 30.85 | 561,815 | -0.12(-0.38%) |