Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.73 | 30.06 | 29.36 | 29.73 | 2,487,261 | -0.14(-0.46%) |
May 27, 2010 | 28.86 | 29.86 | 28.60 | 29.86 | 2,446,987 | +1.72(+6.13%) |
May 26, 2010 | 28.45 | 29.23 | 28.03 | 28.14 | 102 | -0.02(-0.07%) |
May 25, 2010 | 27.75 | 28.17 | 27.13 | 28.16 | 3,023,026 | -0.36(-1.27%) |
May 24, 2010 | 28.30 | 29.46 | 28.09 | 28.52 | 3,920,945 | +0.10(+0.34%) |
May 21, 2010 | 27.34 | 28.42 | 26.95 | 28.42 | 4,441,298 | +0.74(+2.69%) |
May 20, 2010 | 27.92 | 28.62 | 27.66 | 27.68 | 5,049,964 | -1.96(-6.61%) |
May 19, 2010 | 29.69 | 30.18 | 29.14 | 29.64 | 2,983,848 | -0.32(-1.08%) |
May 18, 2010 | 30.62 | 30.81 | 29.83 | 29.96 | 510 | -0.22(-0.71%) |
May 17, 2010 | 28.90 | 30.32 | 28.89 | 30.18 | 4,715,700 | +1.08(+3.70%) |
May 14, 2010 | 29.10 | 30.04 | 28.60 | 29.10 | 3,399,793 | -0.95(-3.16%) |
May 13, 2010 | 30.73 | 30.76 | 29.86 | 30.05 | 2,803,468 | -0.81(-2.64%) |
May 12, 2010 | 31.07 | 31.26 | 30.64 | 30.86 | 3,225,784 | -0.12(-0.38%) |
May 11, 2010 | 31.50 | 31.62 | 30.90 | 30.98 | 3,292,232 | -1.16(-3.60%) |
May 10, 2010 | 32.08 | 32.20 | 31.89 | 32.14 | 3,807,775 | +2.29(+7.68%) |
May 07, 2010 | 30.76 | 30.93 | 29.40 | 29.84 | 4,408,297 | +0.35(+1.20%) |
May 06, 2010 | 31.96 | 32.70 | 28.29 | 29.49 | 4,960,267 | -2.38(-7.47%) |
May 05, 2010 | 32.34 | 32.96 | 31.56 | 31.87 | 2,894,512 | -1.00(-3.04%) |
May 04, 2010 | 33.05 | 33.23 | 32.33 | 32.87 | 8,547,115 | -0.36(-1.09%) |
May 03, 2010 | 35.01 | 35.01 | 33.22 | 33.23 | 5,461,231 | -1.50(-4.32%) |
Apr 30, 2010 | 35.52 | 35.98 | 34.72 | 34.73 | 2,291,792 | -0.76(-2.15%) |
Apr 29, 2010 | 35.48 | 36.36 | 35.17 | 35.50 | 2,611,405 | +0.01(+0.03%) |
Apr 28, 2010 | 35.29 | 35.55 | 33.91 | 35.49 | 3,648,509 | +0.59(+1.68%) |
Apr 27, 2010 | 35.91 | 35.92 | 34.80 | 34.90 | 3,078,455 | -1.24(-3.44%) |
Apr 26, 2010 | 36.25 | 36.57 | 36.11 | 36.15 | 1,491,940 | -0.21(-0.57%) |
Apr 23, 2010 | 35.87 | 36.36 | 35.71 | 36.35 | 864,891 | +0.50(+1.39%) |
Apr 22, 2010 | 34.98 | 35.93 | 34.53 | 35.85 | 788,879 | +0.49(+1.39%) |
Apr 21, 2010 | 35.36 | 35.49 | 34.69 | 35.36 | 7,462 | +0.23(+0.64%) |
Apr 20, 2010 | 35.10 | 35.53 | 34.86 | 35.14 | 1,077,275 | +0.25(+0.73%) |
Apr 19, 2010 | 35.04 | 35.25 | 34.23 | 34.88 | 2,008,051 | -0.36(-1.03%) |
Apr 16, 2010 | 35.93 | 36.33 | 35.09 | 35.24 | 2,334,858 | -0.88(-2.44%) |
Apr 15, 2010 | 36.36 | 36.52 | 35.94 | 36.13 | 1,954,029 | -0.40(-1.10%) |
Apr 14, 2010 | 36.38 | 36.65 | 36.21 | 36.53 | 1,403,478 | +0.20(+0.54%) |
Apr 13, 2010 | 36.30 | 36.56 | 36.01 | 36.33 | 1,700,615 | -0.01(-0.03%) |
Apr 12, 2010 | 36.82 | 37.07 | 36.27 | 36.34 | 1,811,400 | -0.54(-1.46%) |
Apr 09, 2010 | 36.78 | 37.21 | 36.66 | 36.88 | 1,845,922 | +0.04(+0.11%) |
Apr 08, 2010 | 35.93 | 36.85 | 35.63 | 36.84 | 1,981,363 | +0.68(+1.87%) |
Apr 07, 2010 | 36.57 | 36.84 | 36.01 | 36.17 | 2,439,381 | -0.62(-1.68%) |
Apr 06, 2010 | 35.84 | 36.78 | 35.84 | 36.78 | 1,809,225 | +0.67(+1.85%) |
Apr 05, 2010 | 35.87 | 36.20 | 35.70 | 36.12 | 1,415,450 | +0.30(+0.85%) |
Apr 01, 2010 | 35.23 | 35.81 | 35.81 | 35.81 | 2,086,346 | +0.98(+2.81%) |
Mar 31, 2010 | 34.34 | 35.04 | 34.10 | 34.83 | 2,068,712 | +0.27(+0.79%) |
Mar 30, 2010 | 34.63 | 34.85 | 34.25 | 34.56 | 2,188,637 | -0.02(-0.06%) |
Mar 29, 2010 | 34.52 | 35.29 | 34.50 | 34.58 | 1,516,344 | +0.23(+0.66%) |
Mar 26, 2010 | 34.55 | 34.91 | 34.08 | 34.35 | 1,671,183 | -0.12(-0.34%) |
Mar 25, 2010 | 34.67 | 35.39 | 34.40 | 34.47 | 2,619,851 | +0.17(+0.49%) |
Mar 24, 2010 | 34.02 | 34.70 | 33.83 | 34.30 | 2,252,268 | +0.11(+0.32%) |
Mar 23, 2010 | 33.58 | 34.30 | 33.22 | 34.20 | 1,852,972 | +0.74(+2.20%) |
Mar 22, 2010 | 33.27 | 33.56 | 32.96 | 33.46 | 3,281,823 | +0.11(+0.32%) |
Mar 19, 2010 | 33.04 | 33.67 | 32.99 | 33.35 | 2,869,982 | +0.36(+1.10%) |
Mar 18, 2010 | 34.41 | 34.99 | 32.82 | 32.99 | 2,859,417 | -1.30(-3.80%) |
Mar 17, 2010 | 33.65 | 34.69 | 33.51 | 34.29 | 2,737,604 | +0.84(+2.52%) |
Mar 16, 2010 | 32.85 | 33.45 | 32.68 | 33.45 | 1,719,400 | +0.64(+1.94%) |
Mar 15, 2010 | 32.61 | 32.84 | 32.61 | 32.81 | 2,099,191 | +0.01(+0.03%) |
Mar 12, 2010 | 32.34 | 33.08 | 32.30 | 32.80 | 2,269,221 | +0.59(+1.83%) |
Mar 11, 2010 | 31.86 | 32.33 | 31.49 | 32.22 | 2,681,565 | +0.07(+0.21%) |
Mar 10, 2010 | 30.76 | 32.22 | 30.67 | 32.15 | 3,793,587 | +1.33(+4.33%) |
Mar 09, 2010 | 29.89 | 31.20 | 29.81 | 30.81 | 3,844,066 | +0.70(+2.31%) |
Mar 08, 2010 | 30.43 | 30.59 | 29.99 | 30.12 | 1,832,334 | -0.29(-0.97%) |
Mar 05, 2010 | 29.87 | 30.47 | 29.71 | 30.41 | 2,270,987 | +0.86(+2.92%) |
Mar 04, 2010 | 29.17 | 29.86 | 29.27 | 29.55 | 3,034,844 | +0.38(+1.31%) |
Mar 03, 2010 | 29.38 | 29.71 | 28.91 | 29.17 | 2,418,061 | -0.05(-0.17%) |
Mar 02, 2010 | 29.67 | 29.89 | 29.17 | 29.22 | 2,842,134 | -0.25(-0.86%) |