Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.59 | 29.70 | 28.84 | 29.26 | 4,341,079 | -0.33(-1.12%) |
May 27, 2010 | 29.22 | 29.61 | 29.06 | 29.59 | 3,488,851 | +0.93(+3.24%) |
May 26, 2010 | 29.31 | 29.57 | 28.49 | 28.66 | 3,938,755 | -0.31(-1.07%) |
May 25, 2010 | 28.60 | 29.00 | 27.77 | 28.97 | 4,678,540 | -0.45(-1.53%) |
May 24, 2010 | 29.21 | 29.82 | 28.84 | 29.42 | 5,360,434 | +0.05(+0.17%) |
May 21, 2010 | 27.58 | 29.45 | 27.31 | 29.37 | 10,653,748 | +1.09(+3.85%) |
May 20, 2010 | 28.45 | 30.76 | 28.22 | 28.28 | 12,172,523 | -2.07(-6.82%) |
May 19, 2010 | 30.21 | 30.50 | 29.63 | 30.35 | 7,443,734 | +0.20(+0.66%) |
May 18, 2010 | 30.99 | 31.19 | 29.95 | 30.15 | 4,794,810 | -0.57(-1.86%) |
May 17, 2010 | 30.87 | 31.13 | 30.12 | 30.72 | 4,559,883 | -0.05(-0.16%) |
May 14, 2010 | 32.12 | 32.21 | 30.43 | 30.77 | 6,027,480 | -1.59(-4.91%) |
May 13, 2010 | 32.83 | 33.49 | 32.30 | 32.36 | 3,090,536 | -0.41(-1.25%) |
May 12, 2010 | 31.53 | 32.82 | 31.41 | 32.77 | 3,549,988 | +1.15(+3.64%) |
May 11, 2010 | 32.03 | 32.32 | 31.53 | 31.62 | 4,818,836 | -0.78(-2.41%) |
May 10, 2010 | 32.08 | 32.47 | 31.27 | 32.40 | 5,719,447 | +2.34(+7.78%) |
May 07, 2010 | 30.68 | 30.83 | 29.16 | 30.06 | 7,068,423 | -0.50(-1.64%) |
May 06, 2010 | 31.66 | 31.98 | 28.65 | 30.56 | 7,015,273 | -1.15(-3.63%) |
May 05, 2010 | 32.62 | 33.20 | 31.70 | 31.71 | 7,703,917 | -1.54(-4.63%) |
May 04, 2010 | 34.27 | 34.28 | 32.92 | 33.25 | 6,151,429 | -1.64(-4.70%) |
May 03, 2010 | 34.07 | 34.95 | 33.88 | 34.89 | 2,795,464 | +0.90(+2.65%) |
Apr 30, 2010 | 34.68 | 34.82 | 33.88 | 33.99 | 3,963,494 | -0.68(-1.96%) |
Apr 29, 2010 | 34.22 | 34.67 | 34.10 | 34.67 | 4,136,546 | +0.54(+1.58%) |
Apr 28, 2010 | 33.91 | 34.21 | 33.82 | 34.13 | 5,299,686 | +0.29(+0.84%) |
Apr 27, 2010 | 34.56 | 34.97 | 33.76 | 33.84 | 5,425,155 | -0.88(-2.52%) |
Apr 26, 2010 | 34.38 | 35.18 | 34.08 | 34.72 | 7,338,965 | +0.50(+1.46%) |
Apr 23, 2010 | 33.67 | 34.23 | 33.34 | 34.22 | 3,932,041 | +0.58(+1.72%) |
Apr 22, 2010 | 32.30 | 33.72 | 32.08 | 33.64 | 5,091,760 | +1.19(+3.67%) |
Apr 21, 2010 | 32.06 | 32.50 | 31.88 | 32.45 | 2,634,021 | +0.29(+0.90%) |
Apr 20, 2010 | 31.45 | 32.20 | 31.36 | 32.16 | 2,860,888 | +0.90(+2.88%) |
Apr 19, 2010 | 31.50 | 31.59 | 30.83 | 31.26 | 5,260,941 | -0.29(-0.92%) |
Apr 16, 2010 | 31.86 | 32.01 | 31.44 | 31.55 | 3,229,716 | -0.33(-1.04%) |
Apr 15, 2010 | 31.62 | 31.89 | 31.45 | 31.88 | 2,087,239 | +0.18(+0.57%) |
Apr 14, 2010 | 31.59 | 31.75 | 31.48 | 31.70 | 1,819,636 | +0.00(+0.00%) |
Apr 13, 2010 | 31.46 | 31.72 | 31.28 | 31.70 | 3,640,101 | +0.27(+0.86%) |
Apr 12, 2010 | 31.15 | 31.50 | 31.03 | 31.43 | 2,311,214 | +0.30(+0.96%) |
Apr 09, 2010 | 31.02 | 31.23 | 30.93 | 31.13 | 2,571,679 | +0.04(+0.13%) |
Apr 08, 2010 | 30.44 | 31.22 | 30.38 | 31.09 | 4,469,644 | +0.44(+1.44%) |
Apr 07, 2010 | 30.66 | 30.84 | 30.43 | 30.65 | 3,387,046 | -0.26(-0.84%) |
Apr 06, 2010 | 30.30 | 31.00 | 29.94 | 30.91 | 5,373,730 | +0.73(+2.42%) |
Apr 05, 2010 | 29.20 | 30.36 | 29.20 | 30.18 | 3,582,817 | +1.02(+3.50%) |
Apr 01, 2010 | 28.79 | 29.16 | 29.16 | 29.16 | 4,580,800 | -0.22(-0.75%) |
Mar 31, 2010 | 29.20 | 29.60 | 29.13 | 29.38 | 1,887,062 | -0.02(-0.07%) |
Mar 30, 2010 | 29.53 | 29.58 | 29.08 | 29.40 | 2,309,185 | -0.16(-0.54%) |
Mar 29, 2010 | 29.55 | 29.75 | 29.44 | 29.56 | 1,995,304 | +0.06(+0.20%) |
Mar 26, 2010 | 29.37 | 29.76 | 29.23 | 29.50 | 2,764,496 | +0.01(+0.03%) |
Mar 25, 2010 | 29.79 | 29.96 | 29.48 | 29.49 | 2,624,931 | +0.06(+0.20%) |
Mar 24, 2010 | 29.72 | 29.79 | 29.39 | 29.43 | 2,421,199 | -0.28(-0.94%) |
Mar 23, 2010 | 29.58 | 29.82 | 29.50 | 29.71 | 2,278,258 | +0.21(+0.71%) |
Mar 22, 2010 | 29.03 | 29.70 | 28.95 | 29.50 | 1,859,141 | +0.39(+1.34%) |
Mar 19, 2010 | 29.64 | 29.64 | 28.93 | 29.11 | 3,888,426 | -0.31(-1.05%) |
Mar 18, 2010 | 29.69 | 29.73 | 29.35 | 29.42 | 2,597,494 | -0.10(-0.34%) |
Mar 17, 2010 | 29.91 | 29.96 | 29.49 | 29.52 | 2,864,299 | +0.21(+0.72%) |
Mar 16, 2010 | 29.25 | 29.35 | 29.09 | 29.31 | 1,337,714 | +0.05(+0.17%) |
Mar 15, 2010 | 29.07 | 29.30 | 28.97 | 29.26 | 1,316,507 | +0.10(+0.34%) |
Mar 12, 2010 | 29.03 | 29.34 | 28.98 | 29.16 | 2,589,774 | +0.13(+0.45%) |
Mar 11, 2010 | 28.93 | 29.16 | 28.87 | 29.03 | 2,811,183 | -0.15(-0.51%) |
Mar 10, 2010 | 29.15 | 29.43 | 28.75 | 29.18 | 3,818,278 | +0.12(+0.41%) |
Mar 09, 2010 | 28.77 | 29.22 | 28.68 | 29.06 | 1,644,563 | +0.15(+0.52%) |
Mar 08, 2010 | 28.72 | 29.15 | 28.70 | 28.91 | 2,094,070 | +0.06(+0.21%) |
Mar 05, 2010 | 28.60 | 28.99 | 28.53 | 28.85 | 2,954,999 | +0.38(+1.33%) |
Mar 04, 2010 | 28.59 | 28.77 | 28.23 | 28.47 | 3,184,582 | -0.14(-0.49%) |
Mar 03, 2010 | 28.68 | 28.94 | 28.43 | 28.61 | 3,129,048 | +0.12(+0.42%) |
Mar 02, 2010 | 28.41 | 28.94 | 28.19 | 28.49 | 4,580,593 | +0.34(+1.21%) |