Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.49 | 31.89 | 31.28 | 31.49 | 2,964,989 | -0.20(-0.62%) |
May 27, 2010 | 31.22 | 31.71 | 30.78 | 31.68 | 2,537,700 | +1.18(+3.85%) |
May 26, 2010 | 30.53 | 31.29 | 30.42 | 30.51 | 106 | +0.25(+0.84%) |
May 25, 2010 | 29.74 | 30.28 | 29.37 | 30.25 | 41,957 | -0.52(-1.68%) |
May 24, 2010 | 30.52 | 31.27 | 30.35 | 30.77 | 3,250,195 | +0.06(+0.18%) |
May 21, 2010 | 30.09 | 31.19 | 29.99 | 30.71 | 4,818,937 | +0.02(+0.06%) |
May 20, 2010 | 30.58 | 31.24 | 30.41 | 30.70 | 5,822,083 | -1.04(-3.29%) |
May 19, 2010 | 31.51 | 32.29 | 31.46 | 31.74 | 3,699,424 | -0.01(-0.03%) |
May 18, 2010 | 31.97 | 32.41 | 31.64 | 31.75 | 20,223 | +0.08(+0.24%) |
May 17, 2010 | 31.35 | 31.87 | 30.92 | 31.67 | 3,096,505 | +0.23(+0.72%) |
May 14, 2010 | 31.45 | 31.76 | 30.87 | 31.45 | 3,504,623 | -0.39(-1.21%) |
May 13, 2010 | 31.72 | 32.55 | 31.51 | 31.83 | 4,276,534 | -0.11(-0.35%) |
May 12, 2010 | 31.31 | 32.10 | 31.11 | 31.95 | 3,460,517 | +0.78(+2.51%) |
May 11, 2010 | 31.51 | 31.66 | 31.08 | 31.17 | 1,443 | +0.45(+1.47%) |
May 10, 2010 | 30.41 | 30.77 | 30.31 | 30.71 | 4,935,046 | +1.19(+4.01%) |
May 07, 2010 | 31.10 | 31.10 | 29.13 | 29.53 | 9,477,023 | -0.97(-3.18%) |
May 06, 2010 | 31.06 | 31.96 | 28.96 | 30.50 | 425 | +1.25(+4.28%) |
May 05, 2010 | 30.08 | 30.35 | 29.19 | 29.25 | 7,478,286 | -0.12(-0.42%) |
May 04, 2010 | 30.27 | 30.30 | 29.30 | 29.37 | 5,555,442 | -1.41(-4.58%) |
May 03, 2010 | 30.47 | 30.83 | 30.01 | 30.78 | 6,731,260 | +0.62(+2.06%) |
Apr 30, 2010 | 31.89 | 31.89 | 30.10 | 30.16 | 8,039,094 | -1.65(-5.18%) |
Apr 29, 2010 | 31.21 | 32.53 | 31.21 | 31.81 | 6,374,920 | +0.67(+2.15%) |
Apr 28, 2010 | 30.66 | 31.38 | 30.31 | 31.14 | 7,040,296 | +0.70(+2.29%) |
Apr 27, 2010 | 30.57 | 31.31 | 30.26 | 30.44 | 7,663,964 | -0.49(-1.58%) |
Apr 26, 2010 | 32.08 | 32.21 | 30.90 | 30.93 | 4,592,678 | -1.04(-3.27%) |
Apr 23, 2010 | 31.44 | 32.18 | 31.31 | 31.98 | 4,350,583 | +0.43(+1.37%) |
Apr 22, 2010 | 31.84 | 31.89 | 31.18 | 31.54 | 5,077,478 | -0.44(-1.38%) |
Apr 21, 2010 | 31.98 | 33.00 | 31.81 | 31.98 | 13,132 | -0.87(-2.66%) |
Apr 20, 2010 | 33.47 | 33.90 | 32.33 | 32.86 | 552 | -0.35(-1.05%) |
Apr 19, 2010 | 32.25 | 33.58 | 32.25 | 33.21 | 4,918,587 | +0.76(+2.35%) |
Apr 16, 2010 | 32.55 | 33.09 | 31.98 | 32.45 | 5,446,433 | -0.22(-0.66%) |
Apr 15, 2010 | 32.62 | 32.81 | 32.04 | 32.66 | 5,639,996 | +0.04(+0.12%) |
Apr 14, 2010 | 33.63 | 33.63 | 32.59 | 32.62 | 7,568,500 | -0.97(-2.88%) |
Apr 13, 2010 | 34.12 | 34.15 | 33.13 | 33.59 | 5,172,712 | -0.67(-1.95%) |
Apr 12, 2010 | 34.40 | 34.50 | 34.16 | 34.26 | 1,981,693 | -0.20(-0.57%) |
Apr 09, 2010 | 34.38 | 34.52 | 34.01 | 34.46 | 4,227,204 | +0.01(+0.03%) |
Apr 08, 2010 | 33.93 | 34.46 | 33.40 | 34.45 | 4,140,694 | +0.35(+1.02%) |
Apr 07, 2010 | 34.78 | 34.78 | 33.76 | 34.10 | 3,247,349 | -0.79(-2.27%) |
Apr 06, 2010 | 34.74 | 35.14 | 34.59 | 34.89 | 2,138,618 | -0.17(-0.48%) |
Apr 05, 2010 | 35.12 | 35.38 | 34.78 | 35.06 | 2,846,596 | +0.11(+0.32%) |
Apr 01, 2010 | 34.47 | 34.95 | 34.95 | 34.95 | 2,494,128 | +0.54(+1.56%) |
Mar 31, 2010 | 34.30 | 34.50 | 33.92 | 34.41 | 2,857,527 | +0.00(+0.00%) |
Mar 30, 2010 | 34.29 | 34.64 | 34.03 | 34.41 | 2,557,091 | +0.22(+0.63%) |
Mar 29, 2010 | 33.90 | 34.27 | 33.66 | 34.20 | 1,692,153 | +0.42(+1.25%) |
Mar 26, 2010 | 34.12 | 34.32 | 33.49 | 33.77 | 2,853,069 | -0.19(-0.55%) |
Mar 25, 2010 | 34.65 | 34.67 | 33.89 | 33.96 | 4,006,587 | -0.27(-0.80%) |
Mar 24, 2010 | 34.83 | 34.88 | 34.10 | 34.23 | 2,782,581 | -0.52(-1.49%) |
Mar 23, 2010 | 35.20 | 35.25 | 34.50 | 34.75 | 3,585,323 | -0.32(-0.91%) |
Mar 22, 2010 | 35.17 | 35.72 | 34.63 | 35.07 | 5,288,667 | +0.19(+0.54%) |
Mar 19, 2010 | 33.89 | 35.76 | 33.86 | 34.88 | 8,269,845 | +1.17(+3.46%) |
Mar 18, 2010 | 32.22 | 33.89 | 31.98 | 33.72 | 6,394,513 | +0.95(+2.90%) |
Mar 17, 2010 | 33.01 | 33.01 | 32.38 | 32.77 | 2,410,158 | -0.12(-0.37%) |
Mar 16, 2010 | 32.30 | 32.96 | 31.92 | 32.89 | 3,531,974 | +0.63(+1.95%) |
Mar 15, 2010 | 31.86 | 32.29 | 31.85 | 32.26 | 2,642,034 | -0.24(-0.72%) |
Mar 12, 2010 | 32.92 | 33.14 | 32.26 | 32.49 | 2,586,026 | -0.39(-1.17%) |
Mar 11, 2010 | 32.15 | 32.92 | 31.87 | 32.88 | 3,527,414 | +0.58(+1.81%) |
Mar 10, 2010 | 31.90 | 32.59 | 31.74 | 32.30 | 2,936,852 | +0.26(+0.82%) |
Mar 09, 2010 | 31.80 | 32.53 | 31.78 | 32.03 | 3,854,023 | -0.67(-2.04%) |
Mar 08, 2010 | 32.66 | 32.83 | 32.30 | 32.70 | 2,497,721 | +0.03(+0.09%) |
Mar 05, 2010 | 32.06 | 32.72 | 31.93 | 32.67 | 3,818,539 | +0.69(+2.14%) |
Mar 04, 2010 | 32.60 | 32.61 | 31.55 | 31.99 | 5,322,187 | -0.61(-1.87%) |
Mar 03, 2010 | 32.43 | 32.95 | 32.15 | 32.60 | 3,347,271 | +0.23(+0.73%) |
Mar 02, 2010 | 32.62 | 32.70 | 32.22 | 32.36 | 4,446,322 | -0.13(-0.40%) |