Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 33.64 | 33.93 | 33.51 | 33.64 | 4,233,738 | -0.10(-0.30%) |
May 27, 2010 | 33.50 | 33.76 | 33.35 | 33.74 | 2,649,244 | +0.66(+2.01%) |
May 26, 2010 | 33.63 | 33.65 | 33.04 | 33.08 | 159 | -0.33(-0.97%) |
May 25, 2010 | 33.22 | 33.40 | 32.93 | 33.40 | 4,664,322 | -0.33(-0.98%) |
May 24, 2010 | 33.65 | 34.03 | 33.52 | 33.74 | 2,463,390 | -0.07(-0.22%) |
May 21, 2010 | 33.26 | 33.81 | 33.26 | 33.81 | 4,449,298 | +0.20(+0.60%) |
May 20, 2010 | 33.92 | 34.14 | 33.61 | 33.61 | 7,259,577 | -0.88(-2.56%) |
May 19, 2010 | 34.64 | 34.67 | 34.20 | 34.49 | 4,525,781 | -0.18(-0.52%) |
May 18, 2010 | 34.85 | 35.01 | 34.63 | 34.67 | 4,477,778 | -0.08(-0.22%) |
May 17, 2010 | 34.17 | 34.81 | 34.06 | 34.75 | 5,846,349 | +0.68(+1.98%) |
May 14, 2010 | 34.07 | 34.15 | 33.89 | 34.07 | 4,287,297 | -0.08(-0.24%) |
May 13, 2010 | 34.37 | 34.54 | 34.03 | 34.15 | 2,677,556 | -0.16(-0.47%) |
May 12, 2010 | 34.00 | 34.39 | 33.82 | 34.32 | 4,365,146 | +0.32(+0.94%) |
May 11, 2010 | 34.04 | 34.34 | 33.95 | 34.00 | 2,973,806 | +0.08(+0.24%) |
May 10, 2010 | 33.94 | 34.01 | 33.70 | 33.92 | 4,898,414 | +0.88(+2.67%) |
May 07, 2010 | 33.51 | 33.57 | 32.76 | 33.04 | 7,050,585 | -0.55(-1.64%) |
May 06, 2010 | 33.65 | 34.32 | 32.82 | 33.59 | 1,279 | -0.21(-0.63%) |
May 05, 2010 | 34.00 | 34.25 | 33.76 | 33.80 | 5,452,706 | -0.04(-0.13%) |
May 04, 2010 | 33.95 | 34.30 | 33.74 | 33.84 | 4,883,627 | -0.38(-1.11%) |
May 03, 2010 | 34.47 | 34.47 | 33.94 | 34.22 | 4,325,426 | -0.13(-0.36%) |
Apr 30, 2010 | 34.25 | 34.67 | 34.24 | 34.35 | 5,535,054 | -0.04(-0.13%) |
Apr 29, 2010 | 33.14 | 34.61 | 33.14 | 34.39 | 12,890,480 | +1.52(+4.62%) |
Apr 28, 2010 | 32.91 | 33.01 | 32.60 | 32.87 | 4,668,622 | +0.09(+0.29%) |
Apr 27, 2010 | 33.19 | 33.29 | 32.78 | 32.78 | 4,792,925 | -0.57(-1.71%) |
Apr 26, 2010 | 33.55 | 33.74 | 33.30 | 33.35 | 3,720,380 | -0.17(-0.52%) |
Apr 23, 2010 | 33.69 | 33.73 | 33.36 | 33.52 | 3,502,912 | -0.23(-0.67%) |
Apr 22, 2010 | 33.58 | 33.76 | 33.46 | 33.75 | 3,742,325 | +0.07(+0.20%) |
Apr 21, 2010 | 33.68 | 33.76 | 33.46 | 33.68 | 17,693 | +0.16(+0.48%) |
Apr 20, 2010 | 33.71 | 33.76 | 33.23 | 33.52 | 3,919,105 | -0.11(-0.32%) |
Apr 19, 2010 | 33.65 | 33.72 | 33.42 | 33.62 | 3,576,123 | -0.16(-0.48%) |
Apr 16, 2010 | 33.41 | 33.84 | 33.39 | 33.79 | 6,218,970 | +0.31(+0.93%) |
Apr 15, 2010 | 33.32 | 33.57 | 33.08 | 33.47 | 3,135,905 | +0.01(+0.04%) |
Apr 14, 2010 | 33.21 | 33.46 | 33.10 | 33.46 | 4,352,977 | +0.25(+0.75%) |
Apr 13, 2010 | 33.12 | 33.30 | 33.09 | 33.21 | 3,480,202 | +0.02(+0.08%) |
Apr 12, 2010 | 33.17 | 33.24 | 33.07 | 33.19 | 2,531,742 | +0.17(+0.51%) |
Apr 09, 2010 | 32.71 | 33.12 | 32.53 | 33.02 | 4,849,029 | +0.31(+0.96%) |
Apr 08, 2010 | 32.82 | 32.87 | 32.66 | 32.70 | 3,693,718 | -0.21(-0.65%) |
Apr 07, 2010 | 33.17 | 33.17 | 32.85 | 32.92 | 3,718,988 | -0.24(-0.74%) |
Apr 06, 2010 | 33.16 | 33.23 | 33.04 | 33.16 | 2,917,530 | -0.29(-0.88%) |
Apr 05, 2010 | 33.60 | 33.64 | 33.15 | 33.45 | 3,135,630 | -0.06(-0.19%) |
Apr 01, 2010 | 33.47 | 33.52 | 33.52 | 33.52 | 3,092,496 | +0.11(+0.34%) |
Mar 31, 2010 | 33.49 | 33.59 | 33.35 | 33.40 | 3,108,250 | -0.19(-0.56%) |
Mar 30, 2010 | 33.69 | 33.89 | 33.59 | 33.59 | 3,099,331 | -0.08(-0.24%) |
Mar 29, 2010 | 33.31 | 33.74 | 33.20 | 33.67 | 3,808,785 | +0.06(+0.19%) |
Mar 26, 2010 | 33.91 | 33.98 | 33.47 | 33.61 | 3,103,867 | -0.30(-0.88%) |
Mar 25, 2010 | 34.23 | 34.26 | 33.73 | 33.91 | 3,983,803 | -0.23(-0.68%) |
Mar 24, 2010 | 34.10 | 34.23 | 33.97 | 34.14 | 3,401,407 | -0.09(-0.27%) |
Mar 23, 2010 | 33.98 | 34.26 | 33.84 | 34.24 | 4,485,772 | +0.38(+1.11%) |
Mar 22, 2010 | 33.44 | 33.96 | 33.30 | 33.86 | 5,808,807 | +0.46(+1.37%) |
Mar 19, 2010 | 33.22 | 33.42 | 32.94 | 33.40 | 5,251,207 | +0.37(+1.12%) |
Mar 18, 2010 | 33.12 | 33.18 | 32.95 | 33.04 | 3,158,103 | -0.08(-0.23%) |
Mar 17, 2010 | 33.12 | 33.21 | 32.90 | 33.11 | 3,146,184 | +0.08(+0.25%) |
Mar 16, 2010 | 32.97 | 33.08 | 32.83 | 33.03 | 3,059,134 | +0.20(+0.61%) |
Mar 15, 2010 | 32.80 | 32.84 | 32.75 | 32.83 | 2,216,154 | +0.01(+0.04%) |
Mar 12, 2010 | 32.89 | 33.17 | 32.78 | 32.82 | 3,476,165 | -0.12(-0.38%) |
Mar 11, 2010 | 33.00 | 33.12 | 32.72 | 32.94 | 3,733,024 | +0.11(+0.34%) |
Mar 10, 2010 | 32.80 | 32.98 | 32.70 | 32.83 | 3,357,825 | +0.05(+0.15%) |
Mar 09, 2010 | 32.78 | 32.95 | 32.71 | 32.78 | 2,252,520 | -0.12(-0.36%) |
Mar 08, 2010 | 33.01 | 33.01 | 32.83 | 32.90 | 2,427,996 | -0.19(-0.59%) |
Mar 05, 2010 | 32.99 | 33.10 | 32.77 | 33.09 | 2,638,232 | +0.17(+0.53%) |
Mar 04, 2010 | 32.87 | 33.14 | 32.64 | 32.92 | 4,417,582 | +0.05(+0.15%) |
Mar 03, 2010 | 32.88 | 33.00 | 32.81 | 32.87 | 3,279,988 | -0.02(-0.08%) |
Mar 02, 2010 | 32.71 | 32.99 | 32.71 | 32.89 | 3,681,740 | +0.28(+0.86%) |