Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.19 | 30.19 | 30.19 | 30.19 | 135 | -0.16(-0.51%) |
May 27, 2010 | 30.13 | 30.35 | 30.09 | 30.34 | 12,705 | +0.55(+1.86%) |
May 26, 2010 | 30.01 | 30.03 | 29.77 | 29.79 | 34,908 | -0.44(-1.44%) |
May 25, 2010 | 29.84 | 30.22 | 29.67 | 30.22 | 23,957 | -0.25(-0.82%) |
May 24, 2010 | 30.36 | 30.64 | 30.36 | 30.48 | 7,073 | -0.23(-0.74%) |
May 21, 2010 | 30.41 | 30.70 | 30.33 | 30.70 | 1,793 | -0.16(-0.53%) |
May 20, 2010 | 30.73 | 30.87 | 30.55 | 30.87 | 29,532 | -0.10(-0.33%) |
May 19, 2010 | 30.77 | 30.97 | 30.77 | 30.97 | 4,520 | +0.12(+0.38%) |
May 18, 2010 | 31.35 | 31.43 | 30.85 | 30.85 | 7,073 | -0.63(-1.99%) |
May 17, 2010 | 31.50 | 31.52 | 31.32 | 31.48 | 6,745 | -0.10(-0.33%) |
May 14, 2010 | 31.58 | 31.76 | 31.45 | 31.58 | 12,035 | -0.08(-0.26%) |
May 13, 2010 | 31.69 | 31.94 | 31.66 | 31.66 | 6,099 | -0.32(-1.01%) |
May 12, 2010 | 31.94 | 32.08 | 31.87 | 31.99 | 6,116 | +0.12(+0.37%) |
May 11, 2010 | 32.05 | 32.16 | 31.87 | 31.87 | 3,966 | -0.45(-1.39%) |
May 10, 2010 | 32.37 | 32.39 | 32.27 | 32.32 | 24,187 | +0.98(+3.13%) |
May 07, 2010 | 31.33 | 31.76 | 31.15 | 31.34 | 15,227 | -0.12(-0.38%) |
May 06, 2010 | 31.83 | 32.17 | 0.1107 | 31.46 | 48,832 | -0.26(-0.81%) |
May 05, 2010 | 31.55 | 31.71 | 31.55 | 31.71 | 7,782 | -0.07(-0.23%) |
May 04, 2010 | 32.09 | 32.10 | 31.57 | 31.79 | 20,551 | -0.96(-2.93%) |
May 03, 2010 | 32.43 | 32.75 | 32.43 | 32.75 | 1,104 | +0.21(+0.63%) |
Apr 30, 2010 | 32.87 | 32.92 | 32.54 | 32.54 | 19,980 | -0.30(-0.92%) |
Apr 29, 2010 | 32.65 | 32.85 | 32.62 | 32.84 | 19,011 | +0.39(+1.20%) |
Apr 28, 2010 | 32.59 | 32.59 | 32.28 | 32.45 | 1,886 | +0.01(+0.05%) |
Apr 27, 2010 | 32.95 | 32.95 | 32.42 | 32.44 | 20,739 | -0.66(-2.01%) |
Apr 26, 2010 | 33.17 | 33.24 | 33.08 | 33.10 | 16,632 | +0.17(+0.52%) |
Apr 23, 2010 | 32.73 | 32.99 | 32.70 | 32.93 | 16,881 | +0.52(+1.62%) |
Apr 22, 2010 | 32.30 | 32.44 | 32.29 | 32.41 | 3,692 | -0.18(-0.54%) |
Apr 21, 2010 | 32.62 | 32.64 | 32.50 | 32.59 | 2,019 | +0.18(+0.57%) |
Apr 20, 2010 | 32.55 | 32.55 | 32.40 | 32.40 | 1,407 | -0.01(-0.03%) |
Apr 19, 2010 | 32.28 | 32.41 | 32.21 | 32.41 | 2,595 | -0.04(-0.12%) |
Apr 16, 2010 | 32.61 | 32.61 | 32.28 | 32.45 | 9,499 | -0.52(-1.59%) |
Apr 15, 2010 | 32.81 | 33.02 | 32.79 | 32.98 | 6,235 | +0.11(+0.33%) |
Apr 14, 2010 | 32.64 | 32.87 | 32.58 | 32.87 | 2,357 | +0.26(+0.80%) |
Apr 13, 2010 | 32.61 | 32.61 | 32.61 | 32.61 | 406 | -0.21(-0.63%) |
Apr 12, 2010 | 32.60 | 32.87 | 32.60 | 32.81 | 6,006 | +0.07(+0.23%) |
Apr 09, 2010 | 32.60 | 32.75 | 32.60 | 32.74 | 3,185 | +0.19(+0.58%) |
Apr 08, 2010 | 32.30 | 32.66 | 32.30 | 32.55 | 1,484 | +0.06(+0.17%) |
Apr 07, 2010 | 32.36 | 32.57 | 32.35 | 32.50 | 7,252 | +0.07(+0.23%) |
Apr 06, 2010 | 32.33 | 32.42 | 32.24 | 32.42 | 4,832 | +0.04(+0.11%) |
Apr 05, 2010 | 32.23 | 32.42 | 32.23 | 32.39 | 2,263 | +0.06(+0.18%) |
Apr 01, 2010 | 32.20 | 32.33 | 32.33 | 32.33 | 4,879 | +0.41(+1.29%) |
Mar 31, 2010 | 32.12 | 32.14 | 31.85 | 31.91 | 1,514 | -0.35(-1.09%) |
Mar 30, 2010 | 32.16 | 32.38 | 31.99 | 32.27 | 16,724 | +0.39(+1.22%) |
Mar 29, 2010 | 31.68 | 31.88 | 31.68 | 31.88 | 3,253 | +0.41(+1.30%) |
Mar 26, 2010 | 31.29 | 31.68 | 31.29 | 31.47 | 7,997 | +0.28(+0.90%) |
Mar 25, 2010 | 31.32 | 31.40 | 31.19 | 31.19 | 6,093 | -0.23(-0.72%) |
Mar 24, 2010 | 31.48 | 31.48 | 31.29 | 31.41 | 281,109 | -0.39(-1.23%) |
Mar 23, 2010 | 31.74 | 31.80 | 31.58 | 31.80 | 9,785 | +0.28(+0.89%) |
Mar 22, 2010 | 31.36 | 31.67 | 31.35 | 31.52 | 9,164 | +0.10(+0.33%) |
Mar 19, 2010 | 31.80 | 31.80 | 31.35 | 31.42 | 4,645 | -0.18(-0.58%) |
Mar 18, 2010 | 31.85 | 31.85 | 31.59 | 31.60 | 8,278 | -0.17(-0.54%) |
Mar 17, 2010 | 31.72 | 31.93 | 31.62 | 31.78 | 26,623 | +0.31(+0.99%) |
Mar 16, 2010 | 31.38 | 31.55 | 31.38 | 31.46 | 1,687 | +0.21(+0.68%) |
Mar 15, 2010 | 31.09 | 31.31 | 31.09 | 31.25 | 17,215 | +0.00(+0.00%) |
Mar 12, 2010 | 31.44 | 31.44 | 31.24 | 31.25 | 21,977 | +0.19(+0.61%) |
Mar 11, 2010 | 31.06 | 31.12 | 31.06 | 31.06 | 609 | +0.01(+0.03%) |
Mar 10, 2010 | 30.95 | 31.05 | 30.93 | 31.05 | 2,513 | +0.03(+0.10%) |
Mar 09, 2010 | 30.91 | 31.17 | 30.91 | 31.02 | 4,829 | +0.00(+0.00%) |
Mar 08, 2010 | 31.07 | 31.26 | 30.98 | 31.02 | 9,729 | -0.10(-0.34%) |
Mar 05, 2010 | 31.01 | 31.15 | 30.88 | 31.12 | 6,727 | +0.27(+0.88%) |
Mar 04, 2010 | 30.78 | 30.85 | 30.69 | 30.85 | 1,983 | -0.20(-0.64%) |
Mar 03, 2010 | 31.05 | 31.18 | 31.05 | 31.05 | 2,110 | +0.18(+0.60%) |
Mar 02, 2010 | 30.77 | 31.01 | 30.77 | 30.87 | 8,622 | +0.10(+0.33%) |