Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 34.06 | 34.41 | 34.06 | 34.06 | 2,839,841 | -0.36(-1.04%) |
May 27, 2010 | 33.77 | 34.43 | 33.73 | 34.41 | 2,251,837 | +1.01(+3.03%) |
May 26, 2010 | 33.69 | 33.87 | 33.37 | 33.40 | 1,711,345 | -0.12(-0.37%) |
May 25, 2010 | 33.30 | 33.57 | 33.02 | 33.53 | 1,893,888 | -0.44(-1.29%) |
May 24, 2010 | 33.69 | 34.15 | 33.55 | 33.96 | 2,942,551 | +0.08(+0.24%) |
May 21, 2010 | 33.79 | 33.93 | 33.18 | 33.88 | 4,447,355 | +0.18(+0.54%) |
May 20, 2010 | 33.98 | 34.21 | 33.69 | 33.70 | 415 | -0.84(-2.43%) |
May 19, 2010 | 34.51 | 34.68 | 34.29 | 34.54 | 2,034,892 | -0.04(-0.13%) |
May 18, 2010 | 34.94 | 34.94 | 34.55 | 34.58 | 2,461,157 | -0.14(-0.42%) |
May 17, 2010 | 34.21 | 34.73 | 34.03 | 34.73 | 2,178,434 | +0.60(+1.76%) |
May 14, 2010 | 34.13 | 34.42 | 33.91 | 34.13 | 2,448,651 | -0.25(-0.71%) |
May 13, 2010 | 34.62 | 34.75 | 34.34 | 34.37 | 1,632,623 | -0.29(-0.83%) |
May 12, 2010 | 34.57 | 34.81 | 34.49 | 34.66 | 2,328,583 | +0.06(+0.17%) |
May 11, 2010 | 34.65 | 34.83 | 34.44 | 34.60 | 2,468,684 | -0.03(-0.08%) |
May 10, 2010 | 34.45 | 34.63 | 34.39 | 34.63 | 2,398,737 | +1.08(+3.23%) |
May 07, 2010 | 33.24 | 33.92 | 33.16 | 33.55 | 4,362,103 | +0.34(+1.02%) |
May 06, 2010 | 33.52 | 34.21 | 32.34 | 33.21 | 276 | -0.82(-2.42%) |
May 05, 2010 | 34.12 | 34.12 | 33.89 | 34.03 | 2,643,966 | +0.05(+0.15%) |
May 04, 2010 | 34.16 | 34.22 | 33.81 | 33.98 | 1,685,457 | -0.39(-1.14%) |
May 03, 2010 | 34.18 | 34.45 | 33.92 | 34.37 | 1,683,630 | +0.40(+1.17%) |
Apr 30, 2010 | 34.15 | 34.33 | 33.90 | 33.97 | 1,843,916 | -0.15(-0.44%) |
Apr 29, 2010 | 33.99 | 34.18 | 33.66 | 34.13 | 2,054,360 | +0.25(+0.73%) |
Apr 28, 2010 | 34.06 | 34.16 | 33.79 | 33.88 | 2,230,978 | -0.14(-0.42%) |
Apr 27, 2010 | 34.53 | 34.53 | 33.96 | 34.03 | 3,019,359 | -0.55(-1.59%) |
Apr 26, 2010 | 33.87 | 34.85 | 33.83 | 34.57 | 4,525,620 | -0.64(-1.81%) |
Apr 23, 2010 | 34.85 | 35.23 | 34.30 | 35.21 | 3,715,766 | +0.46(+1.33%) |
Apr 22, 2010 | 33.11 | 34.85 | 32.97 | 34.75 | 9,422,098 | +2.34(+7.23%) |
Apr 21, 2010 | 32.41 | 32.69 | 32.21 | 32.41 | 9,987 | -0.05(-0.16%) |
Apr 20, 2010 | 32.14 | 32.46 | 31.99 | 32.46 | 2,068,524 | +0.43(+1.35%) |
Apr 19, 2010 | 31.71 | 32.04 | 31.57 | 32.02 | 1,874,967 | +0.32(+1.00%) |
Apr 16, 2010 | 31.86 | 32.00 | 31.50 | 31.71 | 2,210,538 | -0.28(-0.88%) |
Apr 15, 2010 | 31.81 | 32.07 | 31.49 | 31.99 | 1,549,098 | +0.09(+0.27%) |
Apr 14, 2010 | 31.72 | 31.91 | 31.45 | 31.90 | 1,441,081 | +0.15(+0.48%) |
Apr 13, 2010 | 31.94 | 31.96 | 31.65 | 31.75 | 1,549,177 | -0.25(-0.77%) |
Apr 12, 2010 | 31.83 | 32.14 | 31.83 | 31.99 | 1,976,332 | +0.11(+0.34%) |
Apr 09, 2010 | 31.38 | 31.89 | 31.27 | 31.89 | 1,698,084 | +0.46(+1.47%) |
Apr 08, 2010 | 31.28 | 31.50 | 31.12 | 31.42 | 1,466,898 | +0.11(+0.35%) |
Apr 07, 2010 | 31.32 | 31.37 | 31.08 | 31.31 | 1,463,109 | -0.01(-0.05%) |
Apr 06, 2010 | 31.13 | 31.33 | 31.03 | 31.33 | 1,104,506 | +0.08(+0.25%) |
Apr 05, 2010 | 31.20 | 31.39 | 31.11 | 31.25 | 1,150,169 | +0.13(+0.42%) |
Apr 01, 2010 | 31.08 | 31.12 | 31.12 | 31.12 | 1,068,066 | +0.18(+0.58%) |
Mar 31, 2010 | 31.03 | 31.13 | 30.92 | 30.94 | 1,157,424 | -0.17(-0.56%) |
Mar 30, 2010 | 30.96 | 31.20 | 30.92 | 31.11 | 1,056,895 | +0.13(+0.42%) |
Mar 29, 2010 | 30.79 | 31.05 | 30.62 | 30.98 | 1,389,498 | +0.27(+0.89%) |
Mar 26, 2010 | 30.85 | 31.02 | 30.61 | 30.71 | 1,343,022 | -0.11(-0.35%) |
Mar 25, 2010 | 31.00 | 31.00 | 30.69 | 30.82 | 2,248,235 | -0.04(-0.12%) |
Mar 24, 2010 | 31.10 | 31.10 | 30.74 | 30.85 | 1,858,952 | -0.33(-1.07%) |
Mar 23, 2010 | 31.06 | 31.21 | 30.85 | 31.18 | 1,752,727 | +0.20(+0.63%) |
Mar 22, 2010 | 30.51 | 31.02 | 30.48 | 30.99 | 1,934,324 | +0.32(+1.04%) |
Mar 19, 2010 | 31.11 | 31.18 | 30.61 | 30.67 | 2,963,689 | -0.39(-1.26%) |
Mar 18, 2010 | 31.25 | 31.29 | 30.92 | 31.06 | 2,476,045 | -0.12(-0.39%) |
Mar 17, 2010 | 31.50 | 31.50 | 31.11 | 31.18 | 2,637,693 | -0.27(-0.85%) |
Mar 16, 2010 | 31.03 | 31.48 | 30.85 | 31.45 | 3,396,342 | +0.39(+1.26%) |
Mar 15, 2010 | 30.95 | 31.06 | 30.92 | 31.06 | 3,491,703 | +0.24(+0.77%) |
Mar 12, 2010 | 30.17 | 30.83 | 30.10 | 30.82 | 4,659,483 | +0.70(+2.33%) |
Mar 11, 2010 | 29.88 | 30.12 | 29.83 | 30.12 | 1,936,087 | +0.13(+0.43%) |
Mar 10, 2010 | 30.07 | 30.10 | 29.82 | 29.99 | 2,093,357 | -0.05(-0.17%) |
Mar 09, 2010 | 29.64 | 30.15 | 29.59 | 30.04 | 2,324,248 | +0.27(+0.90%) |
Mar 08, 2010 | 29.85 | 29.99 | 29.52 | 29.78 | 2,385,657 | -0.18(-0.60%) |
Mar 05, 2010 | 29.84 | 29.96 | 29.61 | 29.96 | 2,209,236 | +0.25(+0.85%) |
Mar 04, 2010 | 29.46 | 29.80 | 29.46 | 29.70 | 2,599,922 | +0.25(+0.83%) |
Mar 03, 2010 | 29.10 | 29.49 | 28.94 | 29.46 | 3,288,664 | +0.43(+1.47%) |
Mar 02, 2010 | 28.92 | 29.15 | 28.84 | 29.03 | 1,640,611 | +0.19(+0.65%) |