Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 28.77 | 29.45 | 28.62 | 28.77 | 4,142,276 | +0.00(+0.00%) |
May 28, 2010 | 29.36 | 29.45 | 28.62 | 28.77 | 4,142,276 | -0.59(-2.01%) |
May 27, 2010 | 28.71 | 29.39 | 28.51 | 29.36 | 5,081,355 | +1.31(+4.67%) |
May 26, 2010 | 27.72 | 28.66 | 27.49 | 28.05 | 7,824,458 | +0.47(+1.71%) |
May 25, 2010 | 26.93 | 27.61 | 26.66 | 27.58 | 8,190,309 | +0.01(+0.03%) |
May 24, 2010 | 27.78 | 28.11 | 27.47 | 27.57 | 4,542,654 | -0.32(-1.14%) |
May 21, 2010 | 27.22 | 27.91 | 26.87 | 27.89 | 7,938,993 | +0.42(+1.53%) |
May 20, 2010 | 27.62 | 28.12 | 27.42 | 27.47 | 8,871,345 | -1.24(-4.32%) |
May 19, 2010 | 28.91 | 29.01 | 27.76 | 28.71 | 9,586,937 | -0.32(-1.09%) |
May 18, 2010 | 29.30 | 29.59 | 28.93 | 29.02 | 116 | -0.06(-0.21%) |
May 17, 2010 | 29.05 | 29.27 | 28.36 | 29.08 | 4,314,108 | +0.27(+0.92%) |
May 14, 2010 | 28.94 | 29.27 | 28.50 | 28.82 | 5,461,416 | -0.30(-1.03%) |
May 13, 2010 | 29.51 | 29.72 | 29.09 | 29.12 | 3,306,466 | -0.40(-1.36%) |
May 12, 2010 | 28.65 | 29.56 | 28.55 | 29.52 | 5,476,985 | +0.85(+2.96%) |
May 11, 2010 | 29.00 | 29.22 | 28.62 | 28.67 | 5,710,216 | +0.02(+0.06%) |
May 10, 2010 | 28.51 | 28.70 | 28.36 | 28.66 | 7,678,142 | +1.04(+3.78%) |
May 07, 2010 | 27.95 | 28.45 | 27.23 | 27.61 | 7,629,898 | -0.39(-1.38%) |
May 06, 2010 | 28.74 | 29.22 | 26.28 | 28.00 | 9,562,556 | -0.74(-2.56%) |
May 05, 2010 | 28.75 | 29.08 | 28.62 | 28.73 | 7,474,860 | -0.86(-2.89%) |
May 04, 2010 | 30.56 | 30.56 | 29.26 | 29.59 | 5,758,449 | -1.28(-4.16%) |
May 03, 2010 | 30.35 | 30.99 | 30.24 | 30.87 | 3,935,537 | +0.63(+2.09%) |
Apr 30, 2010 | 30.88 | 31.26 | 30.20 | 30.24 | 6,123,622 | -0.57(-1.86%) |
Apr 29, 2010 | 30.56 | 31.32 | 30.56 | 30.81 | 9,514,463 | +0.44(+1.44%) |
Apr 28, 2010 | 30.18 | 30.64 | 29.93 | 30.38 | 7,386,246 | +0.09(+0.31%) |
Apr 27, 2010 | 31.08 | 31.23 | 30.03 | 30.28 | 7,550,248 | -1.04(-3.33%) |
Apr 26, 2010 | 31.40 | 31.73 | 31.22 | 31.33 | 4,318,299 | +0.06(+0.19%) |
Apr 23, 2010 | 31.25 | 31.28 | 30.57 | 31.27 | 3,774,027 | +0.23(+0.74%) |
Apr 22, 2010 | 30.69 | 31.09 | 30.23 | 31.04 | 3,408,364 | +0.36(+1.17%) |
Apr 21, 2010 | 30.67 | 30.73 | 30.35 | 30.68 | 5,296,433 | -0.03(-0.08%) |
Apr 20, 2010 | 29.95 | 30.70 | 29.87 | 30.70 | 6,889,987 | +0.92(+3.07%) |
Apr 19, 2010 | 29.97 | 30.15 | 29.43 | 29.79 | 7,000,009 | -0.15(-0.51%) |
Apr 16, 2010 | 30.72 | 31.04 | 29.84 | 29.94 | 10,778,309 | -0.92(-3.00%) |
Apr 15, 2010 | 31.00 | 31.02 | 30.66 | 30.86 | 4,375,709 | -0.09(-0.30%) |
Apr 14, 2010 | 30.54 | 31.01 | 30.23 | 30.96 | 8,355,437 | +0.36(+1.17%) |
Apr 13, 2010 | 30.72 | 30.82 | 30.29 | 30.60 | 5,064,757 | -0.14(-0.45%) |
Apr 12, 2010 | 31.10 | 31.10 | 30.55 | 30.74 | 5,798,221 | -0.35(-1.13%) |
Apr 09, 2010 | 30.11 | 31.14 | 30.01 | 31.09 | 9,895,241 | +1.12(+3.74%) |
Apr 08, 2010 | 29.74 | 30.05 | 29.69 | 29.97 | 4,923,542 | +0.18(+0.60%) |
Apr 07, 2010 | 29.83 | 29.93 | 29.57 | 29.79 | 4,439,145 | -0.18(-0.60%) |
Apr 06, 2010 | 30.11 | 30.11 | 29.76 | 29.97 | 4,289,195 | -0.09(-0.31%) |
Apr 05, 2010 | 29.71 | 30.09 | 29.61 | 30.06 | 5,023,807 | +0.43(+1.44%) |
Apr 02, 2010 | 29.63 | 29.63 | 29.63 | 29.63 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 29.58 | 29.82 | 29.33 | 29.63 | 5,665,937 | +0.21(+0.70%) |
Mar 31, 2010 | 28.75 | 29.77 | 28.59 | 29.43 | 9,580,901 | +0.64(+2.23%) |
Mar 30, 2010 | 28.90 | 28.96 | 28.55 | 28.78 | 5,672,035 | -0.01(-0.03%) |
Mar 29, 2010 | 28.96 | 29.05 | 28.68 | 28.79 | 6,119,513 | +0.30(+1.05%) |
Mar 26, 2010 | 28.57 | 28.78 | 28.14 | 28.49 | 6,112,629 | +0.03(+0.09%) |
Mar 25, 2010 | 28.07 | 28.71 | 27.99 | 28.47 | 5,489,991 | +0.42(+1.50%) |
Mar 24, 2010 | 27.70 | 28.06 | 27.53 | 28.05 | 4,672,708 | +0.23(+0.83%) |
Mar 23, 2010 | 27.41 | 27.82 | 27.31 | 27.82 | 3,781,239 | +0.41(+1.50%) |
Mar 22, 2010 | 26.96 | 27.47 | 26.84 | 27.41 | 5,118,121 | +0.33(+1.23%) |
Mar 19, 2010 | 26.95 | 27.38 | 26.63 | 27.07 | 6,071,445 | +0.31(+1.15%) |
Mar 18, 2010 | 26.60 | 26.89 | 26.45 | 26.76 | 2,740,030 | +0.15(+0.58%) |
Mar 17, 2010 | 26.97 | 27.01 | 26.50 | 26.61 | 3,150,353 | -0.20(-0.73%) |
Mar 16, 2010 | 26.50 | 26.87 | 26.43 | 26.81 | 4,098,538 | +0.27(+1.03%) |
Mar 15, 2010 | 26.33 | 26.53 | 26.31 | 26.53 | 4,684,632 | -0.30(-1.12%) |
Mar 12, 2010 | 26.83 | 26.94 | 26.72 | 26.83 | 6,083,841 | +0.10(+0.38%) |
Mar 11, 2010 | 26.56 | 26.80 | 26.36 | 26.73 | 5,281,063 | +0.09(+0.32%) |
Mar 10, 2010 | 26.26 | 26.82 | 26.16 | 26.64 | 6,030,680 | +0.33(+1.24%) |
Mar 09, 2010 | 25.87 | 26.54 | 25.73 | 26.32 | 6,080,121 | +0.31(+1.18%) |
Mar 08, 2010 | 26.07 | 26.25 | 25.96 | 26.01 | 4,384,042 | +0.04(+0.16%) |
Mar 05, 2010 | 25.59 | 26.15 | 25.53 | 25.97 | 5,121,765 | +0.50(+1.98%) |
Mar 04, 2010 | 25.32 | 25.55 | 25.21 | 25.46 | 3,629,253 | +0.15(+0.57%) |
Mar 03, 2010 | 25.39 | 25.62 | 25.28 | 25.32 | 2,971,482 | -0.10(-0.40%) |
Mar 02, 2010 | 25.59 | 25.75 | 25.34 | 25.42 | 4,641,919 | +0.04(+0.16%) |