Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.98 | 33.43 | 32.86 | 32.98 | 540,767 | -0.39(-1.17%) |
May 27, 2010 | 32.86 | 33.37 | 32.78 | 33.37 | 474,479 | +1.09(+3.39%) |
May 26, 2010 | 32.57 | 32.87 | 32.19 | 32.28 | 748,655 | -0.13(-0.41%) |
May 25, 2010 | 31.53 | 32.41 | 31.31 | 32.41 | 813,152 | +0.04(+0.13%) |
May 24, 2010 | 32.71 | 32.89 | 32.32 | 32.37 | 720,793 | -0.50(-1.52%) |
May 21, 2010 | 31.82 | 32.89 | 31.75 | 32.87 | 886,230 | +0.52(+1.61%) |
May 20, 2010 | 32.55 | 33.06 | 32.35 | 32.35 | 992,994 | -1.33(-3.95%) |
May 19, 2010 | 33.67 | 33.93 | 33.22 | 33.68 | 707,789 | -0.16(-0.47%) |
May 18, 2010 | 34.66 | 34.72 | 33.72 | 33.84 | 929,581 | -0.50(-1.47%) |
May 17, 2010 | 34.41 | 34.50 | 33.67 | 34.34 | 740,846 | +0.00(+0.01%) |
May 14, 2010 | 34.34 | 34.78 | 34.03 | 34.34 | 404,250 | -0.62(-1.77%) |
May 13, 2010 | 35.31 | 35.40 | 34.94 | 34.96 | 335,651 | -0.42(-1.18%) |
May 12, 2010 | 35.02 | 35.41 | 34.99 | 35.38 | 350,563 | +0.44(+1.26%) |
May 11, 2010 | 35.19 | 35.37 | 34.86 | 34.94 | 591,379 | -0.08(-0.22%) |
May 10, 2010 | 34.73 | 35.02 | 34.59 | 35.02 | 613,608 | +1.45(+4.34%) |
May 07, 2010 | 33.90 | 34.31 | 33.14 | 33.56 | 1,195,664 | -0.40(-1.17%) |
May 06, 2010 | 35.05 | 35.50 | 15.59 | 33.96 | 1,693,024 | -1.24(-3.52%) |
May 05, 2010 | 35.24 | 35.52 | 35.01 | 35.20 | 502,626 | -0.24(-0.69%) |
May 04, 2010 | 35.84 | 35.84 | 35.23 | 35.44 | 438,986 | -0.81(-2.23%) |
May 03, 2010 | 35.90 | 36.35 | 35.89 | 36.25 | 425,847 | +0.49(+1.36%) |
Apr 30, 2010 | 36.31 | 36.38 | 35.76 | 35.76 | 435,237 | -0.57(-1.57%) |
Apr 29, 2010 | 36.12 | 36.44 | 36.07 | 36.33 | 331,133 | +0.47(+1.32%) |
Apr 28, 2010 | 35.72 | 35.96 | 35.55 | 35.86 | 430,922 | +0.34(+0.97%) |
Apr 27, 2010 | 36.21 | 36.40 | 35.45 | 35.52 | 598,017 | -0.89(-2.45%) |
Apr 26, 2010 | 36.62 | 36.67 | 36.38 | 36.41 | 355,051 | -0.17(-0.48%) |
Apr 23, 2010 | 36.31 | 36.60 | 36.17 | 36.58 | 381,757 | +0.27(+0.75%) |
Apr 22, 2010 | 36.00 | 36.36 | 35.79 | 36.31 | 456,593 | +0.08(+0.21%) |
Apr 21, 2010 | 36.36 | 36.44 | 36.03 | 36.23 | 372,914 | -0.10(-0.29%) |
Apr 20, 2010 | 36.20 | 36.35 | 36.13 | 36.34 | 340,841 | +0.37(+1.03%) |
Apr 19, 2010 | 35.71 | 35.99 | 35.55 | 35.97 | 268,821 | +0.16(+0.45%) |
Apr 16, 2010 | 36.33 | 36.37 | 35.64 | 35.81 | 369,162 | -0.69(-1.89%) |
Apr 15, 2010 | 36.44 | 36.55 | 36.37 | 36.50 | 478,866 | +0.03(+0.08%) |
Apr 14, 2010 | 36.21 | 36.47 | 36.12 | 36.47 | 393,462 | +0.42(+1.18%) |
Apr 13, 2010 | 36.01 | 36.11 | 35.82 | 36.05 | 342,951 | +0.00(+0.00%) |
Apr 12, 2010 | 36.03 | 36.12 | 35.99 | 36.05 | 344,231 | +0.08(+0.23%) |
Apr 09, 2010 | 35.79 | 35.98 | 35.77 | 35.96 | 265,703 | +0.26(+0.72%) |
Apr 08, 2010 | 35.50 | 35.78 | 35.36 | 35.71 | 385,254 | +0.10(+0.27%) |
Apr 07, 2010 | 35.80 | 35.82 | 35.43 | 35.61 | 428,493 | -0.23(-0.64%) |
Apr 06, 2010 | 35.66 | 35.89 | 35.61 | 35.84 | 467,216 | +0.09(+0.25%) |
Apr 05, 2010 | 35.59 | 35.75 | 35.46 | 35.75 | 483,515 | +0.31(+0.86%) |
Apr 01, 2010 | 35.36 | 35.44 | 35.44 | 35.44 | 335,703 | +0.31(+0.87%) |
Mar 31, 2010 | 35.09 | 35.27 | 34.97 | 35.13 | 383,734 | -0.06(-0.16%) |
Mar 30, 2010 | 35.27 | 35.34 | 35.08 | 35.19 | 367,551 | -0.04(-0.12%) |
Mar 29, 2010 | 35.13 | 35.25 | 35.07 | 35.23 | 495,290 | +0.24(+0.70%) |
Mar 26, 2010 | 35.09 | 35.23 | 34.85 | 34.99 | 357,959 | +0.01(+0.02%) |
Mar 25, 2010 | 35.29 | 35.42 | 34.94 | 34.98 | 751,068 | -0.10(-0.30%) |
Mar 24, 2010 | 35.11 | 35.24 | 35.02 | 35.09 | 866,514 | -0.15(-0.41%) |
Mar 23, 2010 | 34.97 | 35.24 | 34.91 | 35.23 | 568,651 | +0.32(+0.91%) |
Mar 22, 2010 | 34.56 | 34.98 | 34.56 | 34.91 | 410,397 | +0.13(+0.38%) |
Mar 19, 2010 | 35.02 | 35.07 | 34.66 | 34.78 | 414,803 | -0.15(-0.42%) |
Mar 18, 2010 | 34.97 | 35.04 | 34.80 | 34.93 | 342,882 | -0.07(-0.20%) |
Mar 17, 2010 | 34.86 | 35.09 | 34.86 | 35.00 | 561,552 | +0.24(+0.68%) |
Mar 16, 2010 | 34.53 | 34.78 | 34.43 | 34.76 | 446,478 | +0.33(+0.97%) |
Mar 15, 2010 | 34.21 | 34.44 | 34.19 | 34.43 | 378,791 | +0.01(+0.04%) |
Mar 12, 2010 | 34.58 | 34.62 | 34.31 | 34.41 | 303,708 | -0.03(-0.10%) |
Mar 11, 2010 | 34.24 | 34.46 | 34.12 | 34.45 | 502,613 | +0.13(+0.38%) |
Mar 10, 2010 | 34.19 | 34.41 | 34.15 | 34.32 | 515,906 | +0.16(+0.47%) |
Mar 09, 2010 | 34.03 | 34.28 | 33.95 | 34.16 | 502,026 | +0.06(+0.16%) |
Mar 08, 2010 | 34.09 | 34.17 | 34.03 | 34.10 | 274,548 | +0.06(+0.18%) |
Mar 05, 2010 | 33.80 | 34.08 | 33.69 | 34.04 | 616,433 | +0.49(+1.47%) |
Mar 04, 2010 | 33.47 | 33.60 | 33.40 | 33.55 | 453,655 | +0.12(+0.37%) |
Mar 03, 2010 | 33.58 | 33.69 | 33.38 | 33.42 | 436,308 | -0.03(-0.08%) |
Mar 02, 2010 | 33.51 | 33.60 | 33.41 | 33.45 | 422,928 | +0.10(+0.31%) |