Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.13 | 30.49 | 29.91 | 30.13 | 4,794,112 | -0.43(-1.40%) |
May 27, 2010 | 29.64 | 30.60 | 29.64 | 30.56 | 3,772,935 | +1.44(+4.94%) |
May 26, 2010 | 29.44 | 29.57 | 29.03 | 29.12 | 108 | -0.01(-0.03%) |
May 25, 2010 | 28.22 | 29.18 | 27.95 | 29.13 | 4,555,785 | +0.09(+0.32%) |
May 24, 2010 | 29.44 | 29.71 | 29.01 | 29.04 | 3,000,151 | -0.54(-1.81%) |
May 21, 2010 | 28.53 | 29.59 | 28.23 | 29.57 | 5,631,210 | +0.61(+2.11%) |
May 20, 2010 | 29.12 | 29.64 | 28.96 | 28.96 | 9,968 | -1.67(-5.46%) |
May 19, 2010 | 30.56 | 30.99 | 30.10 | 30.64 | 3,566,460 | -0.06(-0.21%) |
May 18, 2010 | 31.72 | 31.86 | 30.66 | 30.70 | 108 | -0.69(-2.21%) |
May 17, 2010 | 31.54 | 31.96 | 30.84 | 31.40 | 4,600,977 | -0.15(-0.47%) |
May 14, 2010 | 31.54 | 32.13 | 31.36 | 31.54 | 3,609,118 | -0.73(-2.26%) |
May 13, 2010 | 32.55 | 32.70 | 32.24 | 32.27 | 2,101,701 | -0.43(-1.33%) |
May 12, 2010 | 32.36 | 32.76 | 32.28 | 32.71 | 2,227,780 | +0.41(+1.26%) |
May 11, 2010 | 32.50 | 32.72 | 32.20 | 32.30 | 2,859,552 | -0.06(-0.17%) |
May 10, 2010 | 31.95 | 32.36 | 31.84 | 32.36 | 4,460,657 | +1.28(+4.11%) |
May 07, 2010 | 31.43 | 32.02 | 30.80 | 31.08 | 6,294,766 | -0.30(-0.94%) |
May 06, 2010 | 32.99 | 33.37 | 30.26 | 31.38 | 216 | -1.80(-5.44%) |
May 05, 2010 | 33.19 | 33.45 | 33.01 | 33.18 | 2,859,342 | -0.18(-0.53%) |
May 04, 2010 | 34.27 | 34.28 | 33.18 | 33.36 | 3,359,360 | -1.28(-3.69%) |
May 03, 2010 | 36.08 | 36.51 | 34.29 | 34.63 | 2,891,573 | +0.19(+0.54%) |
Apr 30, 2010 | 34.91 | 35.03 | 34.23 | 34.45 | 2,987,434 | -0.54(-1.53%) |
Apr 29, 2010 | 34.81 | 35.16 | 34.61 | 34.98 | 2,828,433 | +0.52(+1.50%) |
Apr 28, 2010 | 34.86 | 34.93 | 34.32 | 34.47 | 4,824,241 | -0.11(-0.32%) |
Apr 27, 2010 | 35.35 | 35.37 | 34.51 | 34.58 | 3,442,057 | -1.04(-2.91%) |
Apr 26, 2010 | 35.39 | 35.67 | 35.39 | 35.61 | 2,495,276 | +0.12(+0.34%) |
Apr 23, 2010 | 35.09 | 35.49 | 34.98 | 35.49 | 2,057,118 | +0.31(+0.89%) |
Apr 22, 2010 | 35.39 | 35.53 | 34.83 | 35.18 | 2,869,818 | -0.50(-1.40%) |
Apr 21, 2010 | 35.68 | 35.80 | 35.33 | 35.68 | 16,642 | -0.09(-0.26%) |
Apr 20, 2010 | 35.59 | 35.78 | 35.48 | 35.77 | 1,410,777 | +0.43(+1.23%) |
Apr 19, 2010 | 34.74 | 35.34 | 34.68 | 35.34 | 2,139,840 | +0.37(+1.06%) |
Apr 16, 2010 | 35.60 | 35.81 | 34.92 | 34.97 | 3,805,177 | -0.93(-2.60%) |
Apr 15, 2010 | 35.89 | 36.02 | 35.77 | 35.90 | 1,449,102 | -0.11(-0.31%) |
Apr 14, 2010 | 35.89 | 36.01 | 35.61 | 36.01 | 1,814,671 | +0.40(+1.12%) |
Apr 13, 2010 | 35.57 | 35.66 | 35.35 | 35.61 | 1,430,277 | +0.04(+0.10%) |
Apr 12, 2010 | 35.49 | 35.76 | 35.45 | 35.58 | 1,174,581 | +0.02(+0.05%) |
Apr 09, 2010 | 35.22 | 35.60 | 35.15 | 35.56 | 2,197,361 | +0.37(+1.05%) |
Apr 08, 2010 | 35.13 | 35.22 | 34.93 | 35.19 | 1,998,314 | -0.02(-0.05%) |
Apr 07, 2010 | 35.28 | 35.43 | 35.00 | 35.21 | 2,417,989 | -0.20(-0.57%) |
Apr 06, 2010 | 35.33 | 35.52 | 35.21 | 35.41 | 1,644,256 | +0.02(+0.05%) |
Apr 05, 2010 | 35.11 | 35.58 | 34.99 | 35.39 | 1,952,833 | +0.36(+1.03%) |
Apr 01, 2010 | 34.67 | 35.03 | 35.03 | 35.03 | 2,058,633 | +0.55(+1.58%) |
Mar 31, 2010 | 34.27 | 34.69 | 34.27 | 34.49 | 3,231,757 | +0.05(+0.13%) |
Mar 30, 2010 | 34.50 | 34.60 | 34.33 | 34.44 | 1,869,885 | -0.12(-0.35%) |
Mar 29, 2010 | 34.56 | 34.65 | 34.46 | 34.56 | 2,372,803 | +0.11(+0.32%) |
Mar 26, 2010 | 34.33 | 34.55 | 34.23 | 34.45 | 2,243,730 | +0.13(+0.38%) |
Mar 25, 2010 | 34.63 | 34.76 | 34.32 | 34.32 | 1,771,230 | -0.14(-0.40%) |
Mar 24, 2010 | 34.47 | 34.71 | 34.34 | 34.46 | 1,768,804 | -0.20(-0.59%) |
Mar 23, 2010 | 34.35 | 34.66 | 34.28 | 34.66 | 1,352,091 | +0.51(+1.49%) |
Mar 22, 2010 | 34.24 | 34.49 | 34.08 | 34.15 | 1,812,019 | -0.23(-0.67%) |
Mar 19, 2010 | 34.69 | 34.73 | 34.26 | 34.38 | 3,642,033 | -0.26(-0.75%) |
Mar 18, 2010 | 34.78 | 34.80 | 34.55 | 34.64 | 2,485,887 | -0.14(-0.40%) |
Mar 17, 2010 | 34.97 | 35.01 | 34.69 | 34.78 | 2,339,151 | -0.02(-0.05%) |
Mar 16, 2010 | 34.63 | 34.80 | 34.53 | 34.80 | 1,737,057 | +0.20(+0.59%) |
Mar 15, 2010 | 34.41 | 34.62 | 34.30 | 34.60 | 2,281,492 | -0.15(-0.43%) |
Mar 12, 2010 | 34.98 | 35.24 | 34.64 | 34.74 | 1,908,650 | -0.13(-0.37%) |
Mar 11, 2010 | 34.56 | 34.88 | 34.52 | 34.87 | 1,477,373 | +0.16(+0.45%) |
Mar 10, 2010 | 34.65 | 34.86 | 34.60 | 34.72 | 2,811,372 | +0.08(+0.24%) |
Mar 09, 2010 | 34.65 | 34.78 | 34.47 | 34.63 | 1,778,555 | -0.09(-0.27%) |
Mar 08, 2010 | 34.75 | 34.87 | 34.61 | 34.73 | 1,633,150 | +0.04(+0.11%) |
Mar 05, 2010 | 34.56 | 34.84 | 34.37 | 34.69 | 2,462,858 | +0.33(+0.97%) |
Mar 04, 2010 | 34.27 | 34.47 | 34.08 | 34.36 | 2,538,210 | +0.08(+0.24%) |
Mar 03, 2010 | 34.45 | 34.60 | 34.23 | 34.27 | 1,689,604 | -0.13(-0.38%) |
Mar 02, 2010 | 34.36 | 34.53 | 34.17 | 34.40 | 1,362,135 | +0.16(+0.46%) |