Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.36 | 30.85 | 29.97 | 30.15 | 2,634,897 | -0.21(-0.69%) |
May 27, 2010 | 29.80 | 30.39 | 29.72 | 30.36 | 1,879,027 | +0.84(+2.84%) |
May 26, 2010 | 29.37 | 30.11 | 29.37 | 29.52 | 3,233,402 | +0.24(+0.83%) |
May 25, 2010 | 28.78 | 29.37 | 28.33 | 29.27 | 2,786,309 | -0.15(-0.50%) |
May 24, 2010 | 29.27 | 30.05 | 29.13 | 29.42 | 2,119,489 | +0.02(+0.06%) |
May 21, 2010 | 28.22 | 29.71 | 27.98 | 29.41 | 4,304,315 | +0.43(+1.48%) |
May 20, 2010 | 29.14 | 30.28 | 28.95 | 28.98 | 2,842,481 | -1.82(-5.92%) |
May 19, 2010 | 31.06 | 31.29 | 30.34 | 30.80 | 2,789,643 | -0.15(-0.48%) |
May 18, 2010 | 31.46 | 31.76 | 30.79 | 30.95 | 2,794,379 | -0.31(-1.01%) |
May 17, 2010 | 30.74 | 31.39 | 30.37 | 31.27 | 2,726,076 | +0.65(+2.11%) |
May 14, 2010 | 30.71 | 30.96 | 30.32 | 30.62 | 5,536,212 | -0.22(-0.71%) |
May 13, 2010 | 30.89 | 31.33 | 30.39 | 30.84 | 6,957,198 | -0.24(-0.79%) |
May 12, 2010 | 31.61 | 31.95 | 31.07 | 31.08 | 9,780,076 | -0.39(-1.25%) |
May 11, 2010 | 31.47 | 31.95 | 30.57 | 31.47 | 2,914,180 | +0.92(+3.02%) |
May 10, 2010 | 30.31 | 31.21 | 30.03 | 30.55 | 1,815,277 | +0.93(+3.14%) |
May 07, 2010 | 30.14 | 30.59 | 29.33 | 29.62 | 1,842,470 | -0.73(-2.41%) |
May 06, 2010 | 31.32 | 31.61 | 27.42 | 30.35 | 2,635,362 | -1.11(-3.51%) |
May 05, 2010 | 31.63 | 32.07 | 31.21 | 31.46 | 1,788,181 | -0.04(-0.14%) |
May 04, 2010 | 32.40 | 32.40 | 31.12 | 31.50 | 1,543,612 | -1.31(-3.98%) |
May 03, 2010 | 32.30 | 32.82 | 32.16 | 32.81 | 941,962 | +0.78(+2.45%) |
Apr 30, 2010 | 32.68 | 32.98 | 32.01 | 32.02 | 1,314,643 | -0.75(-2.28%) |
Apr 29, 2010 | 32.33 | 33.01 | 32.33 | 32.77 | 1,536,566 | +0.70(+2.20%) |
Apr 28, 2010 | 32.13 | 32.43 | 31.91 | 32.07 | 1,336,287 | +0.15(+0.46%) |
Apr 27, 2010 | 32.55 | 33.01 | 31.86 | 31.92 | 1,287,795 | -0.62(-1.90%) |
Apr 26, 2010 | 32.41 | 32.90 | 32.41 | 32.54 | 1,048,704 | -0.06(-0.19%) |
Apr 23, 2010 | 32.20 | 32.64 | 31.94 | 32.60 | 1,422,151 | +0.44(+1.38%) |
Apr 22, 2010 | 31.74 | 32.18 | 31.39 | 32.15 | 1,293,686 | +0.24(+0.76%) |
Apr 21, 2010 | 31.74 | 32.10 | 31.57 | 31.91 | 1,496,081 | +0.07(+0.22%) |
Apr 20, 2010 | 32.30 | 32.51 | 31.55 | 31.84 | 1,261,116 | -0.39(-1.21%) |
Apr 19, 2010 | 32.08 | 32.59 | 31.94 | 32.23 | 2,050,255 | +0.08(+0.24%) |
Apr 16, 2010 | 32.81 | 32.98 | 31.87 | 32.15 | 2,140,497 | -0.64(-1.96%) |
Apr 15, 2010 | 33.13 | 34.50 | 32.71 | 32.80 | 6,012,035 | +0.56(+1.73%) |
Apr 14, 2010 | 31.55 | 32.26 | 31.31 | 32.24 | 2,144,756 | +0.71(+2.26%) |
Apr 13, 2010 | 31.27 | 31.53 | 30.94 | 31.53 | 1,220,467 | +0.17(+0.53%) |
Apr 12, 2010 | 31.41 | 31.52 | 31.27 | 31.36 | 1,047,899 | -0.05(-0.17%) |
Apr 09, 2010 | 31.41 | 31.44 | 31.12 | 31.41 | 1,020,340 | +0.10(+0.33%) |
Apr 08, 2010 | 30.34 | 31.41 | 30.07 | 31.31 | 2,080,080 | +0.79(+2.59%) |
Apr 07, 2010 | 31.07 | 31.24 | 30.34 | 30.52 | 2,480,899 | -0.70(-2.26%) |
Apr 06, 2010 | 30.90 | 31.32 | 30.83 | 31.22 | 1,470,214 | +0.18(+0.59%) |
Apr 05, 2010 | 31.11 | 31.24 | 30.91 | 31.04 | 1,404,240 | +0.05(+0.17%) |
Apr 01, 2010 | 31.45 | 30.99 | 30.99 | 30.99 | 1,421,645 | -0.23(-0.75%) |
Mar 31, 2010 | 31.04 | 31.47 | 30.87 | 31.22 | 1,664,205 | +0.17(+0.53%) |
Mar 30, 2010 | 31.17 | 31.22 | 30.73 | 31.06 | 2,374,434 | +0.04(+0.14%) |
Mar 29, 2010 | 31.07 | 31.41 | 30.92 | 31.01 | 2,023,197 | +0.00(+0.00%) |
Mar 26, 2010 | 31.30 | 31.51 | 30.76 | 31.01 | 1,775,279 | -0.10(-0.34%) |
Mar 25, 2010 | 32.01 | 32.14 | 31.09 | 31.12 | 1,618,620 | -0.54(-1.70%) |
Mar 24, 2010 | 31.78 | 31.92 | 31.51 | 31.66 | 1,865,359 | -0.14(-0.44%) |
Mar 23, 2010 | 31.69 | 31.81 | 31.34 | 31.80 | 1,489,093 | +0.24(+0.77%) |
Mar 22, 2010 | 31.20 | 31.59 | 30.91 | 31.55 | 1,698,457 | +0.30(+0.97%) |
Mar 19, 2010 | 31.75 | 31.95 | 31.17 | 31.25 | 2,475,180 | -0.38(-1.21%) |
Mar 18, 2010 | 31.27 | 31.69 | 31.09 | 31.63 | 1,499,271 | +0.29(+0.92%) |
Mar 17, 2010 | 31.82 | 32.14 | 31.24 | 31.34 | 1,595,826 | -0.45(-1.42%) |
Mar 16, 2010 | 31.11 | 31.81 | 31.07 | 31.80 | 1,371,909 | +0.74(+2.38%) |
Mar 15, 2010 | 30.91 | 31.10 | 30.67 | 31.06 | 946,975 | +0.24(+0.79%) |
Mar 12, 2010 | 31.00 | 31.12 | 30.55 | 30.81 | 1,617,711 | -0.18(-0.59%) |
Mar 11, 2010 | 31.01 | 31.17 | 30.64 | 31.00 | 2,045,340 | -0.14(-0.45%) |
Mar 10, 2010 | 31.54 | 31.94 | 31.00 | 31.14 | 2,188,312 | -0.32(-1.02%) |
Mar 09, 2010 | 30.64 | 31.51 | 30.60 | 31.46 | 2,407,952 | +0.77(+2.49%) |
Mar 08, 2010 | 30.47 | 30.94 | 30.27 | 30.69 | 1,608,709 | +0.25(+0.83%) |
Mar 05, 2010 | 29.94 | 30.56 | 29.92 | 30.44 | 1,175,911 | +0.59(+1.98%) |
Mar 04, 2010 | 30.04 | 30.17 | 29.55 | 29.85 | 2,023,632 | -0.26(-0.87%) |
Mar 03, 2010 | 29.64 | 30.33 | 29.64 | 30.11 | 2,736,177 | -0.44(-1.42%) |
Mar 02, 2010 | 30.42 | 30.75 | 30.35 | 30.54 | 2,052,545 | +0.15(+0.49%) |