Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.94 | 33.22 | 32.46 | 32.94 | 1,254,066 | +0.09(+0.28%) |
May 27, 2010 | 32.55 | 32.88 | 31.33 | 32.85 | 922,156 | +1.08(+3.40%) |
May 26, 2010 | 32.26 | 32.85 | 31.62 | 31.77 | 1,613,044 | -0.14(-0.43%) |
May 25, 2010 | 30.62 | 32.09 | 30.62 | 31.90 | 1,971,650 | +0.50(+1.60%) |
May 24, 2010 | 31.93 | 32.20 | 31.33 | 31.40 | 1,051,627 | +0.10(+0.32%) |
May 21, 2010 | 30.44 | 31.80 | 30.02 | 31.30 | 1,315,781 | +0.31(+1.00%) |
May 20, 2010 | 30.62 | 31.38 | 30.58 | 30.99 | 2,283,209 | -1.51(-4.65%) |
May 19, 2010 | 33.93 | 34.13 | 31.84 | 32.50 | 2,335,840 | -1.91(-5.56%) |
May 18, 2010 | 33.49 | 34.76 | 32.76 | 34.41 | 2,342,127 | +0.18(+0.53%) |
May 17, 2010 | 34.03 | 34.49 | 33.05 | 34.23 | 2,405,229 | +0.04(+0.11%) |
May 14, 2010 | 34.19 | 34.74 | 33.00 | 34.19 | 1,603,673 | +0.67(+1.99%) |
May 13, 2010 | 33.85 | 34.36 | 33.29 | 33.52 | 1,583,353 | -0.29(-0.87%) |
May 12, 2010 | 33.71 | 34.29 | 33.14 | 33.81 | 2,583,192 | +0.48(+1.45%) |
May 11, 2010 | 33.32 | 33.81 | 33.23 | 33.33 | 546 | +2.01(+6.43%) |
May 10, 2010 | 31.09 | 31.45 | 30.93 | 31.32 | 2,148,392 | +0.91(+3.01%) |
May 07, 2010 | 30.04 | 30.80 | 29.73 | 30.40 | 3,433,367 | +0.38(+1.25%) |
May 06, 2010 | 29.38 | 30.27 | 29.12 | 30.03 | 2,433,166 | +1.70(+6.01%) |
May 05, 2010 | 29.03 | 30.02 | 28.22 | 28.33 | 1,569,739 | -1.12(-3.79%) |
May 04, 2010 | 29.30 | 29.64 | 28.48 | 29.44 | 1,417,306 | -0.18(-0.62%) |
May 03, 2010 | 30.20 | 30.35 | 29.22 | 29.62 | 607,542 | -0.47(-1.55%) |
Apr 30, 2010 | 30.25 | 31.11 | 29.95 | 30.09 | 1,263,036 | -0.19(-0.63%) |
Apr 29, 2010 | 30.17 | 30.45 | 29.62 | 30.28 | 1,191,448 | +0.32(+1.07%) |
Apr 28, 2010 | 29.08 | 30.49 | 28.77 | 29.96 | 2,455,973 | +0.95(+3.28%) |
Apr 27, 2010 | 27.94 | 29.34 | 27.30 | 29.01 | 218 | +0.96(+3.42%) |
Apr 26, 2010 | 28.98 | 29.20 | 27.79 | 28.05 | 1,079,960 | -0.97(-3.34%) |
Apr 23, 2010 | 28.37 | 29.14 | 28.04 | 29.02 | 776,845 | +0.49(+1.73%) |
Apr 22, 2010 | 28.06 | 28.54 | 27.54 | 28.53 | 1,067,354 | +0.23(+0.81%) |
Apr 21, 2010 | 28.46 | 28.69 | 28.08 | 28.30 | 948,270 | -0.04(-0.13%) |
Apr 20, 2010 | 29.25 | 29.46 | 28.20 | 28.33 | 1,513,731 | -0.49(-1.71%) |
Apr 19, 2010 | 28.36 | 28.88 | 28.04 | 28.83 | 1,537,106 | -0.08(-0.28%) |
Apr 16, 2010 | 29.44 | 29.45 | 28.21 | 28.91 | 1,582,897 | -0.77(-2.59%) |
Apr 15, 2010 | 30.09 | 30.18 | 29.49 | 29.68 | 982,737 | -0.42(-1.40%) |
Apr 14, 2010 | 30.40 | 30.58 | 29.80 | 30.10 | 781,220 | +0.00(+0.00%) |
Apr 13, 2010 | 31.13 | 31.13 | 29.35 | 30.10 | 1,280,367 | -0.94(-3.04%) |
Apr 12, 2010 | 31.14 | 31.81 | 30.94 | 31.04 | 1,045,167 | -0.18(-0.58%) |
Apr 09, 2010 | 31.41 | 31.86 | 31.09 | 31.22 | 926,767 | -0.01(-0.03%) |
Apr 08, 2010 | 31.53 | 31.70 | 30.96 | 31.23 | 1,191,866 | -0.29(-0.92%) |
Apr 07, 2010 | 30.39 | 32.14 | 30.39 | 31.52 | 2,052,064 | +1.24(+4.10%) |
Apr 06, 2010 | 30.09 | 30.76 | 29.75 | 30.28 | 1,085,157 | +0.21(+0.69%) |
Apr 05, 2010 | 30.05 | 30.20 | 29.71 | 30.07 | 849,799 | +0.41(+1.38%) |
Apr 01, 2010 | 28.65 | 29.66 | 29.66 | 29.66 | 1,354,522 | +1.58(+5.62%) |
Mar 31, 2010 | 28.15 | 28.98 | 27.96 | 28.09 | 1,508,364 | +0.24(+0.85%) |
Mar 30, 2010 | 28.26 | 28.52 | 27.69 | 27.85 | 1,374,062 | -0.54(-1.89%) |
Mar 29, 2010 | 28.26 | 28.60 | 28.04 | 28.39 | 825,545 | +0.39(+1.39%) |
Mar 26, 2010 | 27.02 | 28.00 | 26.75 | 28.00 | 1,349,364 | +1.24(+4.64%) |
Mar 25, 2010 | 27.32 | 27.59 | 26.74 | 26.75 | 1,804,272 | -0.35(-1.30%) |
Mar 24, 2010 | 27.47 | 27.77 | 27.04 | 27.11 | 1,788,163 | -1.03(-3.67%) |
Mar 23, 2010 | 28.11 | 28.27 | 27.51 | 28.14 | 1,405,330 | -0.03(-0.10%) |
Mar 22, 2010 | 28.21 | 28.38 | 27.61 | 28.17 | 1,402,499 | -0.42(-1.46%) |
Mar 19, 2010 | 29.72 | 29.77 | 28.56 | 28.59 | 1,899,805 | -1.12(-3.79%) |
Mar 18, 2010 | 30.49 | 30.49 | 29.36 | 29.71 | 1,080,699 | -0.63(-2.09%) |
Mar 17, 2010 | 29.79 | 30.61 | 29.62 | 30.34 | 939,491 | +0.50(+1.67%) |
Mar 16, 2010 | 29.31 | 29.90 | 29.24 | 29.85 | 1,043,701 | +0.78(+2.68%) |
Mar 15, 2010 | 28.76 | 29.13 | 28.72 | 29.07 | 593,679 | -0.17(-0.59%) |
Mar 12, 2010 | 29.86 | 30.02 | 29.05 | 29.24 | 803,265 | -0.45(-1.53%) |
Mar 11, 2010 | 29.29 | 29.69 | 28.79 | 29.69 | 719,234 | +0.22(+0.74%) |
Mar 10, 2010 | 30.20 | 30.56 | 29.03 | 29.47 | 1,085,364 | -0.73(-2.40%) |
Mar 09, 2010 | 30.45 | 30.64 | 30.11 | 30.20 | 906,785 | -0.65(-2.12%) |
Mar 08, 2010 | 30.95 | 31.29 | 30.62 | 30.85 | 966,984 | +0.21(+0.68%) |
Mar 05, 2010 | 30.30 | 31.26 | 30.11 | 30.64 | 1,617,242 | +0.78(+2.61%) |
Mar 04, 2010 | 30.12 | 30.34 | 29.55 | 29.86 | 1,495,174 | -0.44(-1.47%) |
Mar 03, 2010 | 31.74 | 31.86 | 30.12 | 30.31 | 2,476,042 | -1.28(-4.05%) |
Mar 02, 2010 | 30.91 | 32.02 | 30.74 | 31.59 | 1,446,303 | +0.77(+2.50%) |