Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.77 | 28.15 | 27.64 | 27.77 | 1,142,215 | -0.10(-0.36%) |
May 27, 2010 | 27.56 | 27.98 | 27.37 | 27.87 | 955,907 | +1.01(+3.76%) |
May 26, 2010 | 26.76 | 27.07 | 26.73 | 26.86 | 739,063 | +0.34(+1.26%) |
May 25, 2010 | 26.03 | 26.54 | 25.95 | 26.52 | 371,397 | -0.35(-1.28%) |
May 24, 2010 | 26.96 | 27.14 | 26.80 | 26.87 | 305,290 | -0.08(-0.30%) |
May 21, 2010 | 26.55 | 27.14 | 26.48 | 26.95 | 532,266 | +0.30(+1.13%) |
May 20, 2010 | 26.43 | 26.99 | 26.40 | 26.65 | 556,563 | -0.84(-3.06%) |
May 19, 2010 | 27.40 | 27.62 | 26.90 | 27.49 | 686,172 | -0.16(-0.58%) |
May 18, 2010 | 28.36 | 28.37 | 27.50 | 27.65 | 555,586 | -0.15(-0.54%) |
May 17, 2010 | 28.39 | 28.52 | 27.47 | 27.80 | 682,239 | -0.76(-2.66%) |
May 14, 2010 | 28.56 | 29.31 | 28.45 | 28.56 | 324,634 | -1.04(-3.51%) |
May 13, 2010 | 29.77 | 29.90 | 29.56 | 29.60 | 175,728 | -0.35(-1.17%) |
May 12, 2010 | 29.97 | 30.30 | 29.71 | 29.95 | 521,277 | +0.31(+1.05%) |
May 11, 2010 | 29.80 | 29.86 | 29.54 | 29.64 | 703,468 | -0.13(-0.44%) |
May 10, 2010 | 29.75 | 29.82 | 29.56 | 29.77 | 299,434 | +0.59(+2.02%) |
May 07, 2010 | 29.26 | 29.55 | 28.86 | 29.18 | 543,906 | -0.09(-0.31%) |
May 06, 2010 | 30.12 | 30.40 | 28.77 | 29.27 | 677,194 | -1.22(-4.00%) |
May 05, 2010 | 30.46 | 30.81 | 30.39 | 30.49 | 1,077,243 | -0.82(-2.62%) |
May 04, 2010 | 31.85 | 31.87 | 31.27 | 31.31 | 249,536 | -1.02(-3.15%) |
May 03, 2010 | 32.19 | 32.49 | 32.15 | 32.33 | 321,125 | +0.19(+0.59%) |
Apr 30, 2010 | 32.19 | 32.19 | 31.83 | 32.14 | 266,968 | +0.23(+0.72%) |
Apr 29, 2010 | 31.87 | 31.99 | 31.64 | 31.91 | 607,209 | +0.36(+1.14%) |
Apr 28, 2010 | 31.49 | 31.60 | 31.20 | 31.55 | 255,417 | +0.26(+0.83%) |
Apr 27, 2010 | 31.78 | 31.95 | 31.25 | 31.29 | 255,577 | -0.69(-2.16%) |
Apr 26, 2010 | 32.23 | 32.30 | 31.92 | 31.98 | 242,684 | -0.18(-0.56%) |
Apr 23, 2010 | 31.62 | 32.25 | 31.61 | 32.16 | 166,523 | +0.39(+1.21%) |
Apr 22, 2010 | 31.35 | 31.85 | 31.16 | 31.77 | 173,079 | +0.01(+0.04%) |
Apr 21, 2010 | 31.84 | 31.95 | 31.40 | 31.76 | 259,815 | +0.08(+0.25%) |
Apr 20, 2010 | 31.71 | 31.99 | 31.67 | 31.68 | 185,861 | +0.06(+0.19%) |
Apr 19, 2010 | 31.49 | 31.70 | 31.32 | 31.62 | 179,233 | -0.37(-1.16%) |
Apr 16, 2010 | 32.23 | 32.41 | 31.82 | 31.99 | 425,386 | -0.62(-1.90%) |
Apr 15, 2010 | 32.45 | 32.65 | 32.32 | 32.61 | 823,069 | +0.16(+0.49%) |
Apr 14, 2010 | 32.12 | 32.48 | 31.96 | 32.45 | 155,631 | +0.48(+1.50%) |
Apr 13, 2010 | 31.81 | 32.09 | 31.50 | 31.97 | 120,632 | +0.13(+0.41%) |
Apr 12, 2010 | 32.05 | 32.22 | 31.78 | 31.84 | 290,764 | -0.17(-0.53%) |
Apr 09, 2010 | 32.09 | 32.23 | 31.79 | 32.01 | 341,905 | -0.01(-0.03%) |
Apr 08, 2010 | 31.91 | 32.05 | 31.79 | 32.02 | 129,683 | -0.21(-0.65%) |
Apr 07, 2010 | 32.30 | 32.46 | 32.04 | 32.23 | 231,364 | -0.09(-0.28%) |
Apr 06, 2010 | 32.29 | 32.49 | 32.24 | 32.32 | 127,174 | -0.06(-0.19%) |
Apr 05, 2010 | 31.99 | 32.42 | 31.99 | 32.38 | 254,135 | +0.50(+1.57%) |
Apr 01, 2010 | 31.58 | 31.88 | 31.88 | 31.88 | 464,500 | +0.72(+2.31%) |
Mar 31, 2010 | 31.42 | 31.45 | 31.03 | 31.16 | 336,649 | -0.04(-0.13%) |
Mar 30, 2010 | 31.04 | 31.23 | 30.95 | 31.20 | 734,172 | +0.26(+0.84%) |
Mar 29, 2010 | 30.69 | 31.13 | 30.36 | 30.94 | 1,143,545 | +0.67(+2.21%) |
Mar 26, 2010 | 30.43 | 30.53 | 30.15 | 30.27 | 254,460 | -0.06(-0.20%) |
Mar 25, 2010 | 30.66 | 30.67 | 30.30 | 30.33 | 213,738 | -0.15(-0.49%) |
Mar 24, 2010 | 30.44 | 30.55 | 30.30 | 30.48 | 374,992 | -0.27(-0.88%) |
Mar 23, 2010 | 30.84 | 31.05 | 30.62 | 30.75 | 2,278,633 | -0.14(-0.45%) |
Mar 22, 2010 | 30.36 | 30.97 | 30.22 | 30.89 | 736,556 | +0.09(+0.29%) |
Mar 19, 2010 | 31.21 | 31.26 | 30.71 | 30.80 | 296,400 | -0.52(-1.66%) |
Mar 18, 2010 | 31.31 | 31.42 | 31.15 | 31.32 | 156,242 | -0.10(-0.32%) |
Mar 17, 2010 | 31.29 | 31.49 | 31.19 | 31.42 | 202,849 | +0.32(+1.04%) |
Mar 16, 2010 | 30.87 | 31.20 | 30.79 | 31.10 | 179,445 | +0.46(+1.49%) |
Mar 15, 2010 | 30.46 | 30.64 | 30.44 | 30.64 | 271,117 | -0.34(-1.10%) |
Mar 12, 2010 | 31.35 | 31.40 | 30.84 | 30.98 | 281,807 | -0.23(-0.74%) |
Mar 11, 2010 | 31.22 | 31.31 | 30.99 | 31.21 | 152,552 | -0.07(-0.22%) |
Mar 10, 2010 | 31.09 | 31.49 | 30.90 | 31.28 | 163,987 | +0.29(+0.94%) |
Mar 09, 2010 | 31.02 | 31.24 | 30.95 | 30.99 | 299,931 | -0.28(-0.90%) |
Mar 08, 2010 | 31.45 | 31.50 | 31.04 | 31.27 | 369,285 | -0.07(-0.22%) |
Mar 05, 2010 | 31.35 | 31.53 | 31.22 | 31.34 | 458,868 | +0.29(+0.93%) |
Mar 04, 2010 | 31.16 | 31.28 | 30.84 | 31.05 | 296,014 | -0.31(-0.99%) |
Mar 03, 2010 | 31.05 | 31.42 | 30.88 | 31.36 | 261,933 | +0.50(+1.62%) |
Mar 02, 2010 | 30.74 | 31.17 | 30.64 | 30.86 | 274,316 | +0.27(+0.88%) |