Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.59 | 29.86 | 29.19 | 29.59 | 3,055,080 | +0.32(+1.11%) |
May 27, 2010 | 29.28 | 29.54 | 29.06 | 29.27 | 4,419,919 | +0.32(+1.10%) |
May 26, 2010 | 29.17 | 29.61 | 28.89 | 28.95 | 3,843,145 | -0.23(-0.79%) |
May 25, 2010 | 29.19 | 29.19 | 28.56 | 29.18 | 20,938 | -0.56(-1.88%) |
May 24, 2010 | 29.85 | 30.00 | 29.52 | 29.74 | 1,857,515 | -0.26(-0.86%) |
May 21, 2010 | 29.25 | 30.00 | 29.11 | 30.00 | 3,189,396 | +0.40(+1.35%) |
May 20, 2010 | 29.87 | 30.07 | 29.59 | 29.59 | 30,340 | -1.27(-4.13%) |
May 19, 2010 | 31.12 | 31.24 | 30.72 | 30.87 | 2,467,958 | -0.35(-1.12%) |
May 18, 2010 | 31.08 | 31.61 | 31.08 | 31.22 | 2,543,587 | +0.47(+1.51%) |
May 17, 2010 | 30.55 | 30.85 | 30.43 | 30.75 | 1,847,808 | +0.18(+0.59%) |
May 14, 2010 | 30.58 | 31.11 | 30.43 | 30.58 | 2,448,726 | -0.19(-0.63%) |
May 13, 2010 | 30.43 | 31.11 | 30.42 | 30.77 | 1,563,655 | +0.37(+1.20%) |
May 12, 2010 | 30.33 | 30.53 | 30.14 | 30.40 | 3,026,516 | +0.19(+0.64%) |
May 11, 2010 | 30.70 | 30.71 | 30.19 | 30.21 | 3,528,734 | -0.51(-1.66%) |
May 10, 2010 | 30.93 | 30.99 | 30.66 | 30.72 | 3,066,923 | +0.67(+2.24%) |
May 07, 2010 | 30.63 | 30.64 | 29.76 | 30.05 | 4,949,966 | -0.41(-1.34%) |
May 06, 2010 | 30.46 | 31.11 | 29.18 | 30.45 | 386,663 | -0.78(-2.50%) |
May 05, 2010 | 31.43 | 31.44 | 30.95 | 31.24 | 2,455,734 | -0.36(-1.15%) |
May 04, 2010 | 31.38 | 31.90 | 30.92 | 31.60 | 8,066 | -0.29(-0.92%) |
May 03, 2010 | 31.90 | 32.22 | 31.76 | 31.89 | 2,104,405 | +0.13(+0.41%) |
Apr 30, 2010 | 31.91 | 32.22 | 31.74 | 31.76 | 1,688,389 | -0.21(-0.65%) |
Apr 29, 2010 | 30.93 | 32.16 | 30.93 | 31.97 | 3,138,209 | +1.27(+4.15%) |
Apr 28, 2010 | 30.80 | 30.88 | 30.45 | 30.70 | 2,368,692 | -0.06(-0.19%) |
Apr 27, 2010 | 31.47 | 31.51 | 30.69 | 30.75 | 18,439 | -0.76(-2.41%) |
Apr 26, 2010 | 31.62 | 31.86 | 31.49 | 31.51 | 1,164,277 | -0.09(-0.29%) |
Apr 23, 2010 | 31.44 | 31.61 | 31.19 | 31.61 | 1,053,105 | +0.09(+0.30%) |
Apr 22, 2010 | 31.39 | 31.56 | 31.24 | 31.51 | 1,060,846 | +0.02(+0.07%) |
Apr 21, 2010 | 31.55 | 31.62 | 31.44 | 31.49 | 9,598 | -0.08(-0.25%) |
Apr 20, 2010 | 31.42 | 31.61 | 31.35 | 31.57 | 1,197,851 | +0.24(+0.75%) |
Apr 19, 2010 | 31.39 | 31.66 | 31.07 | 31.33 | 1,633,558 | -0.16(-0.50%) |
Apr 16, 2010 | 31.81 | 31.85 | 31.27 | 31.49 | 1,719,006 | -0.34(-1.08%) |
Apr 15, 2010 | 31.79 | 31.90 | 31.53 | 31.84 | 1,564,429 | -0.07(-0.22%) |
Apr 14, 2010 | 31.93 | 32.04 | 31.71 | 31.91 | 1,757,127 | -0.01(-0.02%) |
Apr 13, 2010 | 31.41 | 32.07 | 31.33 | 31.91 | 3,004,254 | +0.40(+1.27%) |
Apr 12, 2010 | 31.26 | 31.61 | 31.20 | 31.51 | 2,359,870 | +0.31(+0.99%) |
Apr 09, 2010 | 30.85 | 31.24 | 30.82 | 31.21 | 1,091,318 | +0.38(+1.23%) |
Apr 08, 2010 | 30.73 | 30.87 | 30.58 | 30.83 | 1,271,829 | +0.09(+0.30%) |
Apr 07, 2010 | 30.70 | 30.87 | 30.63 | 30.73 | 1,893,550 | +0.02(+0.07%) |
Apr 06, 2010 | 30.75 | 30.80 | 30.53 | 30.71 | 1,385,091 | -0.14(-0.44%) |
Apr 05, 2010 | 30.99 | 31.08 | 30.75 | 30.85 | 1,217,995 | -0.01(-0.05%) |
Apr 01, 2010 | 30.30 | 30.86 | 30.86 | 30.86 | 3,067,335 | +0.74(+2.47%) |
Mar 31, 2010 | 30.16 | 30.26 | 30.02 | 30.12 | 1,476,910 | -0.05(-0.17%) |
Mar 30, 2010 | 29.97 | 30.38 | 29.97 | 30.17 | 2,014,787 | +0.29(+0.96%) |
Mar 29, 2010 | 30.15 | 30.22 | 29.78 | 29.88 | 2,959,286 | -0.63(-2.07%) |
Mar 26, 2010 | 30.55 | 30.72 | 30.41 | 30.51 | 2,170,729 | -0.04(-0.12%) |
Mar 25, 2010 | 31.03 | 31.21 | 30.43 | 30.55 | 2,814,488 | -0.10(-0.33%) |
Mar 24, 2010 | 30.77 | 30.77 | 30.56 | 30.65 | 1,749,801 | -0.14(-0.47%) |
Mar 23, 2010 | 30.88 | 31.03 | 30.65 | 30.79 | 1,670,128 | -0.11(-0.35%) |
Mar 22, 2010 | 30.93 | 31.05 | 30.80 | 30.90 | 1,653,223 | -0.15(-0.48%) |
Mar 19, 2010 | 31.06 | 31.28 | 30.83 | 31.05 | 1,979,886 | +0.03(+0.09%) |
Mar 18, 2010 | 31.15 | 31.33 | 30.98 | 31.02 | 1,559,118 | -0.10(-0.32%) |
Mar 17, 2010 | 31.06 | 31.23 | 31.01 | 31.12 | 1,593,430 | +0.09(+0.28%) |
Mar 16, 2010 | 30.86 | 31.08 | 30.83 | 31.03 | 1,681,125 | +0.15(+0.49%) |
Mar 15, 2010 | 30.83 | 30.93 | 30.82 | 30.88 | 1,291,611 | -0.01(-0.05%) |
Mar 12, 2010 | 30.96 | 30.96 | 30.70 | 30.90 | 1,036,672 | +0.01(+0.05%) |
Mar 11, 2010 | 30.79 | 30.89 | 30.50 | 30.88 | 1,100,621 | +0.09(+0.28%) |
Mar 10, 2010 | 30.80 | 30.88 | 30.52 | 30.80 | 1,864,667 | +0.05(+0.16%) |
Mar 09, 2010 | 30.47 | 30.83 | 30.35 | 30.75 | 3,619,851 | +0.18(+0.59%) |
Mar 08, 2010 | 30.59 | 30.73 | 30.24 | 30.57 | 1,760,736 | -0.09(-0.28%) |
Mar 05, 2010 | 30.40 | 30.65 | 30.25 | 30.65 | 2,381,716 | +0.45(+1.49%) |
Mar 04, 2010 | 29.59 | 30.23 | 29.64 | 30.20 | 2,240,295 | +0.62(+2.08%) |
Mar 03, 2010 | 29.49 | 29.65 | 29.32 | 29.59 | 2,966,394 | +0.18(+0.61%) |
Mar 02, 2010 | 29.51 | 29.71 | 29.33 | 29.41 | 1,795,713 | -0.01(-0.02%) |