Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.54 | 30.64 | 29.23 | 29.54 | 3,929,209 | -1.23(-3.99%) |
May 27, 2010 | 29.74 | 30.81 | 29.61 | 30.77 | 4,034,772 | +2.36(+8.31%) |
May 26, 2010 | 29.20 | 29.64 | 28.20 | 28.41 | 1,125 | -0.12(-0.43%) |
May 25, 2010 | 26.92 | 28.55 | 26.59 | 28.53 | 18,083 | +0.02(+0.07%) |
May 24, 2010 | 29.88 | 29.88 | 28.38 | 28.51 | 3,672,834 | -1.35(-4.52%) |
May 21, 2010 | 28.01 | 29.91 | 27.65 | 29.86 | 7,091,525 | +1.02(+3.54%) |
May 20, 2010 | 29.05 | 30.27 | 28.78 | 28.84 | 1,910 | -2.80(-8.85%) |
May 19, 2010 | 32.08 | 32.49 | 30.62 | 31.64 | 5,436,014 | -0.70(-2.15%) |
May 18, 2010 | 33.87 | 34.25 | 31.99 | 32.33 | 4,650,690 | -0.48(-1.48%) |
May 17, 2010 | 33.54 | 33.91 | 31.52 | 32.82 | 4,759,704 | -0.61(-1.82%) |
May 14, 2010 | 33.43 | 34.48 | 32.51 | 33.43 | 4,731,584 | -1.42(-4.08%) |
May 13, 2010 | 35.14 | 35.75 | 34.59 | 34.85 | 2,741,949 | -0.49(-1.40%) |
May 12, 2010 | 34.74 | 35.56 | 34.65 | 35.35 | 3,655,688 | +0.93(+2.70%) |
May 11, 2010 | 35.05 | 35.42 | 34.28 | 34.42 | 544 | -0.25(-0.71%) |
May 10, 2010 | 34.12 | 34.84 | 33.82 | 34.66 | 4,777,314 | +2.41(+7.48%) |
May 07, 2010 | 33.94 | 34.13 | 31.49 | 32.25 | 9,593,596 | -1.19(-3.55%) |
May 06, 2010 | 33.45 | 36.15 | 29.70 | 33.44 | 2,279 | -2.21(-6.19%) |
May 05, 2010 | 36.14 | 37.05 | 35.59 | 35.64 | 4,768,262 | -1.55(-4.16%) |
May 04, 2010 | 38.33 | 38.36 | 36.41 | 37.19 | 2,036 | -2.00(-5.10%) |
May 03, 2010 | 38.74 | 39.78 | 37.82 | 39.19 | 2,700,462 | +0.80(+2.10%) |
Apr 30, 2010 | 39.42 | 39.49 | 37.89 | 38.39 | 4,139,358 | -0.94(-2.39%) |
Apr 29, 2010 | 39.68 | 40.23 | 38.87 | 39.33 | 2,962,010 | +0.07(+0.18%) |
Apr 28, 2010 | 39.15 | 39.52 | 38.31 | 39.25 | 4,422,020 | +0.70(+1.82%) |
Apr 27, 2010 | 40.37 | 40.96 | 38.36 | 38.55 | 5,201,506 | -2.37(-5.79%) |
Apr 26, 2010 | 41.16 | 41.39 | 40.71 | 40.92 | 1,710,070 | -0.14(-0.35%) |
Apr 23, 2010 | 39.34 | 41.07 | 39.27 | 41.07 | 2,787,399 | +1.78(+4.54%) |
Apr 22, 2010 | 38.52 | 39.41 | 38.06 | 39.28 | 2,820,484 | +0.21(+0.53%) |
Apr 21, 2010 | 39.44 | 39.78 | 38.67 | 39.08 | 2,438,886 | -0.30(-0.76%) |
Apr 20, 2010 | 38.25 | 39.62 | 38.25 | 39.38 | 1,842 | +1.59(+4.20%) |
Apr 19, 2010 | 37.12 | 37.91 | 36.97 | 37.79 | 3,161,994 | -0.08(-0.22%) |
Apr 16, 2010 | 38.48 | 38.94 | 37.33 | 37.87 | 6,004,396 | -1.13(-2.91%) |
Apr 15, 2010 | 38.85 | 39.21 | 38.67 | 39.01 | 1,677,522 | +0.20(+0.50%) |
Apr 14, 2010 | 38.56 | 38.90 | 37.91 | 38.81 | 2,229,703 | +0.73(+1.92%) |
Apr 13, 2010 | 38.24 | 38.46 | 37.38 | 38.08 | 2,230,150 | -0.31(-0.81%) |
Apr 12, 2010 | 38.23 | 38.83 | 38.17 | 38.39 | 1,812,305 | +0.16(+0.43%) |
Apr 09, 2010 | 37.83 | 38.34 | 37.79 | 38.22 | 2,777,785 | +0.73(+1.95%) |
Apr 08, 2010 | 36.60 | 37.68 | 36.26 | 37.49 | 2,862,031 | +0.39(+1.06%) |
Apr 07, 2010 | 37.64 | 37.72 | 36.74 | 37.10 | 3,842,848 | -0.73(-1.93%) |
Apr 06, 2010 | 37.73 | 38.07 | 37.49 | 37.83 | 2,054,607 | +0.08(+0.22%) |
Apr 05, 2010 | 37.12 | 37.89 | 36.75 | 37.75 | 2,832,300 | +1.21(+3.30%) |
Apr 01, 2010 | 35.89 | 36.54 | 36.54 | 36.54 | 3,364,926 | +1.21(+3.41%) |
Mar 31, 2010 | 35.11 | 35.62 | 34.82 | 35.34 | 2,999,068 | +0.34(+0.97%) |
Mar 30, 2010 | 34.98 | 35.11 | 34.57 | 34.99 | 2,201,337 | +0.15(+0.44%) |
Mar 29, 2010 | 34.08 | 34.98 | 34.02 | 34.84 | 2,666,094 | +1.17(+3.46%) |
Mar 26, 2010 | 33.83 | 34.06 | 33.22 | 33.67 | 3,186,999 | +0.07(+0.21%) |
Mar 25, 2010 | 35.12 | 35.26 | 33.52 | 33.60 | 3,717,455 | -1.08(-3.12%) |
Mar 24, 2010 | 34.61 | 35.25 | 34.50 | 34.69 | 2,435,019 | -0.42(-1.19%) |
Mar 23, 2010 | 34.93 | 35.16 | 34.54 | 35.10 | 2,344,899 | +0.28(+0.80%) |
Mar 22, 2010 | 34.15 | 35.08 | 33.91 | 34.82 | 2,787,035 | -0.11(-0.32%) |
Mar 19, 2010 | 35.99 | 36.03 | 34.37 | 34.94 | 2,645,988 | -0.85(-2.38%) |
Mar 18, 2010 | 36.79 | 36.94 | 35.42 | 35.79 | 2,134,447 | -1.00(-2.71%) |
Mar 17, 2010 | 36.46 | 37.26 | 36.38 | 36.79 | 2,207,325 | +0.66(+1.82%) |
Mar 16, 2010 | 35.85 | 36.21 | 35.37 | 36.13 | 2,537,766 | +0.59(+1.65%) |
Mar 15, 2010 | 35.06 | 35.54 | 34.96 | 35.54 | 2,540,536 | -0.65(-1.79%) |
Mar 12, 2010 | 36.51 | 36.59 | 35.89 | 36.19 | 2,106,126 | +0.05(+0.14%) |
Mar 11, 2010 | 36.07 | 36.26 | 35.84 | 36.14 | 2,372,908 | -0.01(-0.03%) |
Mar 10, 2010 | 35.76 | 36.35 | 35.45 | 36.15 | 2,435,689 | +0.42(+1.18%) |
Mar 09, 2010 | 35.27 | 36.10 | 35.22 | 35.73 | 2,239,087 | +0.12(+0.35%) |
Mar 08, 2010 | 35.84 | 36.05 | 35.32 | 35.61 | 2,232,843 | -0.06(-0.17%) |
Mar 05, 2010 | 35.08 | 35.76 | 35.04 | 35.67 | 3,085,202 | +1.20(+3.49%) |
Mar 04, 2010 | 34.80 | 35.17 | 34.19 | 34.46 | 3,114,862 | -0.32(-0.92%) |
Mar 03, 2010 | 34.87 | 35.39 | 34.78 | 34.78 | 3,946,501 | +0.23(+0.65%) |
Mar 02, 2010 | 34.43 | 35.03 | 34.31 | 34.56 | 3,924,289 | +0.52(+1.54%) |