Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.15 | 27.82 | 26.86 | 27.15 | 7,118,934 | -0.41(-1.50%) |
May 27, 2010 | 26.94 | 27.60 | 26.70 | 27.57 | 7,432,332 | +1.36(+5.21%) |
May 26, 2010 | 26.84 | 26.97 | 26.07 | 26.20 | 11,629,534 | -0.19(-0.74%) |
May 25, 2010 | 25.81 | 26.50 | 25.53 | 26.40 | 12,404,648 | -0.10(-0.40%) |
May 24, 2010 | 26.75 | 27.06 | 26.40 | 26.50 | 8,632,329 | -0.19(-0.70%) |
May 21, 2010 | 26.29 | 27.09 | 26.23 | 26.69 | 11,994,276 | -0.11(-0.42%) |
May 20, 2010 | 26.43 | 27.09 | 26.29 | 26.80 | 10,928,530 | -0.94(-3.40%) |
May 19, 2010 | 27.84 | 28.09 | 27.21 | 27.75 | 9,252,583 | -0.22(-0.80%) |
May 18, 2010 | 28.88 | 29.05 | 27.78 | 27.97 | 133 | -0.52(-1.84%) |
May 17, 2010 | 28.31 | 28.57 | 27.46 | 28.49 | 5,691,196 | +0.41(+1.46%) |
May 14, 2010 | 28.08 | 29.02 | 27.84 | 28.08 | 7,949,482 | -0.99(-3.42%) |
May 13, 2010 | 29.61 | 29.86 | 28.99 | 29.08 | 4,395,520 | -0.88(-2.94%) |
May 12, 2010 | 29.50 | 30.01 | 29.32 | 29.96 | 4,617,597 | +0.90(+3.09%) |
May 11, 2010 | 29.40 | 29.55 | 28.94 | 29.06 | 6,438,469 | -0.25(-0.84%) |
May 10, 2010 | 28.99 | 29.32 | 28.88 | 29.31 | 7,420,121 | +1.89(+6.90%) |
May 07, 2010 | 27.92 | 28.15 | 26.68 | 27.42 | 13,130,630 | -1.17(-4.10%) |
May 06, 2010 | 28.46 | 29.71 | 26.63 | 28.59 | 4,013 | -0.91(-3.09%) |
May 05, 2010 | 29.59 | 30.16 | 29.36 | 29.50 | 8,559,390 | -0.84(-2.78%) |
May 04, 2010 | 31.05 | 31.10 | 30.15 | 30.35 | 6,385,668 | -1.36(-4.29%) |
May 03, 2010 | 31.44 | 31.77 | 31.33 | 31.71 | 4,221,171 | +0.54(+1.73%) |
Apr 30, 2010 | 31.98 | 32.25 | 31.07 | 31.17 | 7,991,827 | -1.09(-3.38%) |
Apr 29, 2010 | 31.39 | 32.28 | 31.39 | 32.26 | 6,030,808 | +1.17(+3.78%) |
Apr 28, 2010 | 31.34 | 31.48 | 30.93 | 31.09 | 11,511,299 | -0.63(-1.98%) |
Apr 27, 2010 | 32.27 | 32.61 | 31.60 | 31.72 | 9,976,817 | -1.06(-3.24%) |
Apr 26, 2010 | 32.21 | 33.05 | 32.10 | 32.78 | 12,151,048 | +0.81(+2.53%) |
Apr 23, 2010 | 31.29 | 32.00 | 31.20 | 31.97 | 11,036,299 | +0.87(+2.81%) |
Apr 22, 2010 | 29.66 | 31.22 | 29.53 | 31.10 | 10,915,439 | +1.02(+3.41%) |
Apr 21, 2010 | 29.64 | 30.14 | 29.54 | 30.07 | 25,191 | +0.23(+0.78%) |
Apr 20, 2010 | 29.14 | 29.94 | 29.14 | 29.84 | 7,776,795 | +0.76(+2.62%) |
Apr 19, 2010 | 28.63 | 29.18 | 28.58 | 29.08 | 5,402,059 | -0.05(-0.18%) |
Apr 16, 2010 | 29.47 | 29.49 | 28.73 | 29.13 | 6,134,442 | -0.38(-1.29%) |
Apr 15, 2010 | 29.24 | 29.75 | 29.10 | 29.51 | 5,555,818 | +0.24(+0.82%) |
Apr 14, 2010 | 29.07 | 29.27 | 28.81 | 29.27 | 5,230,108 | +0.22(+0.77%) |
Apr 13, 2010 | 29.21 | 29.23 | 28.56 | 29.05 | 7,084,305 | +0.03(+0.10%) |
Apr 12, 2010 | 29.28 | 29.37 | 28.94 | 29.02 | 5,266,913 | -0.12(-0.41%) |
Apr 09, 2010 | 29.05 | 29.14 | 28.76 | 29.14 | 3,952,114 | +0.29(+1.01%) |
Apr 08, 2010 | 28.35 | 29.02 | 28.28 | 28.85 | 5,978,797 | +0.22(+0.76%) |
Apr 07, 2010 | 28.96 | 29.16 | 28.41 | 28.63 | 7,105,174 | -0.77(-2.62%) |
Apr 06, 2010 | 29.23 | 29.46 | 29.17 | 29.40 | 3,805,018 | -0.27(-0.91%) |
Apr 05, 2010 | 29.41 | 29.75 | 29.29 | 29.67 | 3,857,952 | +0.34(+1.15%) |
Apr 01, 2010 | 29.44 | 29.33 | 29.33 | 29.33 | 3,394,322 | +0.27(+0.93%) |
Mar 31, 2010 | 29.20 | 29.28 | 28.94 | 29.06 | 4,118,475 | -0.23(-0.79%) |
Mar 30, 2010 | 29.26 | 29.39 | 29.08 | 29.29 | 4,213,993 | +0.16(+0.54%) |
Mar 29, 2010 | 29.17 | 29.23 | 28.88 | 29.14 | 3,305,071 | +0.13(+0.46%) |
Mar 26, 2010 | 28.86 | 29.15 | 28.79 | 29.00 | 3,892,310 | +0.19(+0.67%) |
Mar 25, 2010 | 28.99 | 29.15 | 28.77 | 28.81 | 4,997,755 | +0.06(+0.21%) |
Mar 24, 2010 | 28.72 | 28.84 | 28.45 | 28.75 | 4,251,672 | -0.26(-0.90%) |
Mar 23, 2010 | 29.08 | 29.41 | 28.66 | 29.01 | 9,642,872 | +0.67(+2.37%) |
Mar 22, 2010 | 27.66 | 28.47 | 27.57 | 28.34 | 4,321,763 | +0.22(+0.77%) |
Mar 19, 2010 | 28.43 | 28.68 | 27.98 | 28.12 | 4,469,361 | -0.03(-0.11%) |
Mar 18, 2010 | 28.09 | 28.24 | 27.92 | 28.15 | 2,590,291 | +0.04(+0.16%) |
Mar 17, 2010 | 27.99 | 28.24 | 27.80 | 28.11 | 4,661,865 | +0.36(+1.29%) |
Mar 16, 2010 | 27.77 | 27.83 | 27.49 | 27.75 | 4,945,392 | -0.02(-0.08%) |
Mar 15, 2010 | 27.66 | 27.77 | 27.57 | 27.77 | 4,196,068 | -0.25(-0.91%) |
Mar 12, 2010 | 27.99 | 28.11 | 27.69 | 28.02 | 3,555,588 | +0.18(+0.64%) |
Mar 11, 2010 | 27.62 | 27.86 | 27.43 | 27.84 | 3,533,018 | +0.06(+0.22%) |
Mar 10, 2010 | 27.37 | 27.93 | 27.34 | 27.78 | 3,565,536 | +0.17(+0.62%) |
Mar 09, 2010 | 27.28 | 27.80 | 27.15 | 27.61 | 3,693,766 | +0.00(+0.00%) |
Mar 08, 2010 | 27.57 | 27.84 | 27.48 | 27.61 | 3,828,371 | -0.07(-0.27%) |
Mar 05, 2010 | 27.20 | 27.74 | 27.10 | 27.69 | 6,500,114 | +0.67(+2.46%) |
Mar 04, 2010 | 26.69 | 27.08 | 26.78 | 27.02 | 4,854,176 | +0.33(+1.23%) |
Mar 03, 2010 | 27.01 | 27.04 | 26.57 | 26.69 | 4,701,394 | -0.10(-0.36%) |
Mar 02, 2010 | 27.36 | 27.49 | 26.69 | 26.79 | 7,708,480 | -0.19(-0.72%) |