Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.20 | 32.42 | 31.69 | 32.08 | 8,778,889 | -0.12(-0.37%) |
May 27, 2010 | 31.43 | 32.21 | 31.39 | 32.20 | 7,496,394 | +1.26(+4.07%) |
May 26, 2010 | 31.65 | 31.72 | 30.80 | 30.94 | 8,820,591 | -0.61(-1.93%) |
May 25, 2010 | 30.75 | 31.56 | 30.48 | 31.55 | 6,368,703 | -0.08(-0.25%) |
May 24, 2010 | 31.82 | 32.17 | 31.61 | 31.63 | 6,543,793 | -0.55(-1.71%) |
May 21, 2010 | 31.15 | 32.33 | 30.97 | 32.18 | 7,758,161 | +0.44(+1.39%) |
May 20, 2010 | 31.76 | 32.55 | 31.62 | 31.74 | 8,094,175 | -1.14(-3.47%) |
May 19, 2010 | 33.22 | 33.66 | 32.53 | 32.88 | 6,098,124 | -0.40(-1.20%) |
May 18, 2010 | 33.72 | 34.31 | 33.04 | 33.28 | 6,208,817 | -0.53(-1.57%) |
May 17, 2010 | 33.98 | 34.22 | 33.18 | 33.81 | 6,235,260 | +0.09(+0.27%) |
May 14, 2010 | 34.24 | 34.40 | 33.26 | 33.72 | 7,082,023 | -0.69(-2.01%) |
May 13, 2010 | 34.79 | 35.40 | 34.36 | 34.41 | 4,957,902 | -0.39(-1.12%) |
May 12, 2010 | 34.12 | 34.93 | 34.06 | 34.80 | 7,972,844 | +1.00(+2.96%) |
May 11, 2010 | 34.11 | 34.38 | 33.70 | 33.80 | 6,928,956 | -0.48(-1.40%) |
May 10, 2010 | 33.95 | 34.29 | 32.75 | 34.28 | 11,416,551 | +1.86(+5.74%) |
May 07, 2010 | 32.76 | 32.96 | 31.68 | 32.42 | 14,897,213 | -0.07(-0.22%) |
May 06, 2010 | 32.80 | 33.74 | 30.24 | 32.49 | 14,650,008 | -0.47(-1.43%) |
May 05, 2010 | 32.93 | 33.58 | 32.54 | 32.96 | 12,226,121 | -0.18(-0.54%) |
May 04, 2010 | 33.12 | 33.17 | 32.22 | 33.14 | 11,029,965 | -0.45(-1.34%) |
May 03, 2010 | 33.68 | 33.96 | 33.40 | 33.59 | 8,863,151 | -0.01(-0.03%) |
Apr 30, 2010 | 34.97 | 34.99 | 33.56 | 33.60 | 12,735,726 | -1.36(-3.89%) |
Apr 29, 2010 | 35.27 | 35.56 | 34.54 | 34.96 | 10,958,301 | -0.51(-1.44%) |
Apr 28, 2010 | 35.48 | 35.61 | 35.05 | 35.47 | 5,289,993 | +0.13(+0.37%) |
Apr 27, 2010 | 35.91 | 36.00 | 35.19 | 35.34 | 6,938,684 | -0.81(-2.24%) |
Apr 26, 2010 | 36.21 | 36.35 | 35.99 | 36.15 | 5,610,454 | -0.10(-0.28%) |
Apr 23, 2010 | 35.84 | 36.29 | 35.72 | 36.25 | 6,528,508 | +0.28(+0.78%) |
Apr 22, 2010 | 35.41 | 36.02 | 35.00 | 35.97 | 11,649,929 | +1.05(+3.01%) |
Apr 21, 2010 | 34.80 | 35.09 | 34.79 | 34.92 | 6,889,179 | -0.01(-0.03%) |
Apr 20, 2010 | 34.19 | 35.14 | 34.10 | 34.93 | 8,631,909 | +1.11(+3.28%) |
Apr 19, 2010 | 33.81 | 34.20 | 33.32 | 33.82 | 6,817,180 | -0.18(-0.53%) |
Apr 16, 2010 | 34.54 | 34.58 | 33.53 | 34.00 | 12,718,951 | -0.39(-1.13%) |
Apr 15, 2010 | 35.09 | 35.10 | 34.17 | 34.39 | 9,547,996 | -0.63(-1.80%) |
Apr 14, 2010 | 34.63 | 35.04 | 34.57 | 35.02 | 5,037,395 | +0.27(+0.78%) |
Apr 13, 2010 | 34.86 | 35.09 | 34.51 | 34.75 | 5,825,662 | -0.27(-0.77%) |
Apr 12, 2010 | 35.42 | 35.54 | 34.91 | 35.02 | 5,690,518 | -0.45(-1.27%) |
Apr 09, 2010 | 34.57 | 35.47 | 34.44 | 35.47 | 7,205,458 | +0.53(+1.52%) |
Apr 08, 2010 | 35.03 | 35.08 | 34.63 | 34.94 | 5,726,753 | -0.12(-0.34%) |
Apr 07, 2010 | 35.56 | 35.64 | 34.95 | 35.06 | 6,632,078 | -0.64(-1.79%) |
Apr 06, 2010 | 35.56 | 35.93 | 35.55 | 35.70 | 4,211,395 | -0.29(-0.81%) |
Apr 05, 2010 | 35.68 | 36.07 | 35.66 | 35.99 | 5,267,022 | +0.25(+0.70%) |
Apr 01, 2010 | 35.54 | 35.74 | 35.74 | 35.74 | 5,467,700 | +0.37(+1.05%) |
Mar 31, 2010 | 35.62 | 35.70 | 35.27 | 35.37 | 4,436,693 | -0.31(-0.87%) |
Mar 30, 2010 | 35.78 | 35.90 | 35.29 | 35.68 | 3,469,775 | -0.06(-0.17%) |
Mar 29, 2010 | 35.60 | 36.01 | 35.60 | 35.74 | 5,055,650 | +0.23(+0.65%) |
Mar 26, 2010 | 35.85 | 36.10 | 35.25 | 35.51 | 6,049,170 | -0.36(-1.00%) |
Mar 25, 2010 | 36.66 | 36.79 | 35.86 | 35.87 | 6,566,504 | -0.64(-1.75%) |
Mar 24, 2010 | 37.12 | 37.30 | 36.48 | 36.51 | 16,777,960 | +1.29(+3.66%) |
Mar 23, 2010 | 35.26 | 35.42 | 34.69 | 35.22 | 8,420,165 | +0.27(+0.77%) |
Mar 22, 2010 | 34.61 | 35.06 | 34.60 | 34.95 | 4,895,830 | +0.28(+0.81%) |
Mar 19, 2010 | 35.86 | 35.95 | 34.50 | 34.67 | 16,351,194 | -1.08(-3.02%) |
Mar 18, 2010 | 35.72 | 35.95 | 35.56 | 35.75 | 4,226,949 | +0.26(+0.73%) |
Mar 17, 2010 | 35.61 | 36.08 | 35.45 | 35.49 | 8,349,959 | +0.47(+1.34%) |
Mar 16, 2010 | 35.46 | 35.68 | 34.93 | 35.02 | 5,818,752 | -0.47(-1.32%) |
Mar 15, 2010 | 35.21 | 35.56 | 35.00 | 35.49 | 3,933,080 | +0.33(+0.94%) |
Mar 12, 2010 | 35.22 | 35.27 | 35.11 | 35.16 | 6,262,320 | -0.06(-0.17%) |
Mar 11, 2010 | 35.07 | 35.27 | 35.00 | 35.22 | 4,371,480 | +0.07(+0.20%) |
Mar 10, 2010 | 35.27 | 35.35 | 35.04 | 35.15 | 5,969,602 | +0.03(+0.09%) |
Mar 09, 2010 | 35.06 | 35.62 | 35.04 | 35.12 | 5,486,122 | +0.06(+0.17%) |
Mar 08, 2010 | 35.12 | 35.40 | 35.02 | 35.06 | 3,850,084 | -0.10(-0.28%) |
Mar 05, 2010 | 35.08 | 35.44 | 34.93 | 35.16 | 8,381,817 | +0.22(+0.63%) |
Mar 04, 2010 | 34.86 | 35.09 | 34.58 | 34.94 | 4,440,664 | +0.12(+0.34%) |
Mar 03, 2010 | 34.87 | 35.15 | 34.61 | 34.82 | 4,098,896 | +0.08(+0.23%) |
Mar 02, 2010 | 34.68 | 35.09 | 34.64 | 34.74 | 5,603,348 | -0.15(-0.43%) |