Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.78 | 33.00 | 32.09 | 32.72 | 2,216,530 | -0.06(-0.18%) |
May 27, 2010 | 32.28 | 32.82 | 32.28 | 32.78 | 2,604,933 | +1.17(+3.69%) |
May 26, 2010 | 32.24 | 32.63 | 31.50 | 31.61 | 2,499,025 | -0.26(-0.81%) |
May 25, 2010 | 30.71 | 32.08 | 30.53 | 31.87 | 2,970,403 | +0.13(+0.41%) |
May 24, 2010 | 32.20 | 32.84 | 31.72 | 31.74 | 2,471,940 | -0.89(-2.73%) |
May 21, 2010 | 31.66 | 33.30 | 31.19 | 32.63 | 3,278,724 | +0.62(+1.94%) |
May 20, 2010 | 31.69 | 32.77 | 31.44 | 32.01 | 2,707,798 | -1.01(-3.06%) |
May 19, 2010 | 32.89 | 34.03 | 32.15 | 33.02 | 3,152,028 | +0.03(+0.08%) |
May 18, 2010 | 34.16 | 34.27 | 32.88 | 33.00 | 2,446,889 | -0.61(-1.83%) |
May 17, 2010 | 33.24 | 33.84 | 32.56 | 33.61 | 2,266,081 | +0.61(+1.86%) |
May 14, 2010 | 33.38 | 33.44 | 32.29 | 33.00 | 2,560,891 | -0.71(-2.10%) |
May 13, 2010 | 34.11 | 34.74 | 33.56 | 33.70 | 1,323,808 | -0.73(-2.13%) |
May 12, 2010 | 33.95 | 34.54 | 33.75 | 34.44 | 1,601,061 | +0.73(+2.15%) |
May 11, 2010 | 34.08 | 34.18 | 33.20 | 33.71 | 1,980,922 | -0.03(-0.08%) |
May 10, 2010 | 33.27 | 33.82 | 33.00 | 33.74 | 2,854,714 | +1.80(+5.63%) |
May 07, 2010 | 32.53 | 33.08 | 30.91 | 31.94 | 3,507,102 | -0.73(-2.25%) |
May 06, 2010 | 33.26 | 34.14 | 30.70 | 32.68 | 3,209,469 | -0.97(-2.88%) |
May 05, 2010 | 33.97 | 34.55 | 33.25 | 33.64 | 3,501,268 | -0.84(-2.43%) |
May 04, 2010 | 35.29 | 35.40 | 33.90 | 34.48 | 3,704,210 | -1.49(-4.13%) |
May 03, 2010 | 35.09 | 36.13 | 34.94 | 35.97 | 1,678,741 | +0.93(+2.66%) |
Apr 30, 2010 | 36.70 | 36.75 | 34.89 | 35.03 | 2,884,739 | -1.64(-4.48%) |
Apr 29, 2010 | 36.08 | 36.84 | 35.71 | 36.68 | 1,927,500 | +0.85(+2.36%) |
Apr 28, 2010 | 35.68 | 36.26 | 35.22 | 35.83 | 2,420,171 | +0.35(+1.00%) |
Apr 27, 2010 | 36.57 | 37.28 | 35.45 | 35.48 | 3,532,328 | -1.30(-3.53%) |
Apr 26, 2010 | 36.94 | 37.52 | 36.76 | 36.77 | 2,304,439 | -0.30(-0.82%) |
Apr 23, 2010 | 36.78 | 37.28 | 36.38 | 37.07 | 4,184,465 | +0.61(+1.68%) |
Apr 22, 2010 | 34.27 | 36.72 | 33.38 | 36.46 | 5,911,500 | +1.90(+5.50%) |
Apr 21, 2010 | 34.94 | 35.33 | 34.04 | 34.56 | 2,837,507 | -0.36(-1.04%) |
Apr 20, 2010 | 34.98 | 35.10 | 34.43 | 34.92 | 2,470,594 | +0.48(+1.41%) |
Apr 19, 2010 | 34.28 | 34.68 | 33.95 | 34.44 | 2,707,526 | -0.08(-0.23%) |
Apr 16, 2010 | 34.22 | 34.57 | 33.84 | 34.52 | 2,624,771 | +0.27(+0.78%) |
Apr 15, 2010 | 34.74 | 34.76 | 34.00 | 34.25 | 1,971,222 | -0.31(-0.90%) |
Apr 14, 2010 | 33.82 | 34.69 | 33.76 | 34.56 | 3,318,975 | +1.11(+3.31%) |
Apr 13, 2010 | 33.36 | 33.57 | 33.09 | 33.45 | 1,301,023 | +0.09(+0.26%) |
Apr 12, 2010 | 33.16 | 33.75 | 33.09 | 33.37 | 1,454,368 | +0.11(+0.34%) |
Apr 09, 2010 | 32.91 | 33.34 | 32.70 | 33.25 | 1,693,694 | +0.35(+1.05%) |
Apr 08, 2010 | 33.09 | 33.14 | 32.52 | 32.91 | 2,130,520 | -0.43(-1.30%) |
Apr 07, 2010 | 32.93 | 33.51 | 32.42 | 33.34 | 3,419,564 | +0.25(+0.76%) |
Apr 06, 2010 | 32.86 | 33.35 | 32.81 | 33.09 | 2,066,521 | -0.09(-0.26%) |
Apr 05, 2010 | 32.65 | 33.34 | 32.62 | 33.18 | 1,986,134 | +0.76(+2.35%) |
Apr 01, 2010 | 32.43 | 32.42 | 32.42 | 32.42 | 2,638,153 | +0.16(+0.51%) |
Mar 31, 2010 | 31.91 | 32.55 | 31.81 | 32.25 | 2,807,597 | -0.10(-0.29%) |
Mar 30, 2010 | 32.23 | 32.50 | 31.67 | 32.35 | 3,436,770 | +0.21(+0.65%) |
Mar 29, 2010 | 31.80 | 32.23 | 31.76 | 32.14 | 2,876,808 | +0.60(+1.89%) |
Mar 26, 2010 | 32.07 | 32.37 | 31.35 | 31.54 | 2,269,294 | -0.47(-1.46%) |
Mar 25, 2010 | 31.85 | 32.66 | 31.79 | 32.01 | 4,427,354 | +0.61(+1.93%) |
Mar 24, 2010 | 31.96 | 32.13 | 31.35 | 31.41 | 3,322,657 | -0.75(-2.34%) |
Mar 23, 2010 | 31.06 | 32.29 | 30.98 | 32.16 | 5,131,408 | +1.13(+3.65%) |
Mar 22, 2010 | 29.30 | 31.07 | 29.20 | 31.02 | 6,660,734 | +1.75(+5.96%) |
Mar 19, 2010 | 29.48 | 29.52 | 28.91 | 29.28 | 3,887,549 | -0.02(-0.06%) |
Mar 18, 2010 | 29.23 | 29.81 | 28.87 | 29.30 | 3,313,384 | +0.01(+0.03%) |
Mar 17, 2010 | 29.45 | 29.55 | 28.99 | 29.29 | 3,694,791 | +0.13(+0.44%) |
Mar 16, 2010 | 28.37 | 29.22 | 28.34 | 29.16 | 3,854,974 | +0.92(+3.24%) |
Mar 15, 2010 | 28.25 | 28.81 | 28.14 | 28.24 | 7,749,685 | -1.37(-4.61%) |
Mar 12, 2010 | 30.10 | 30.28 | 29.44 | 29.61 | 3,435,306 | -0.41(-1.38%) |
Mar 11, 2010 | 30.51 | 30.90 | 29.83 | 30.02 | 3,370,277 | -0.71(-2.31%) |
Mar 10, 2010 | 30.11 | 30.79 | 29.90 | 30.73 | 2,960,957 | +0.70(+2.33%) |
Mar 09, 2010 | 30.13 | 30.29 | 29.64 | 30.03 | 1,890,549 | -0.17(-0.57%) |
Mar 08, 2010 | 30.00 | 30.29 | 29.91 | 30.20 | 1,475,723 | +0.20(+0.66%) |
Mar 05, 2010 | 29.94 | 30.30 | 29.42 | 30.01 | 2,562,513 | +0.17(+0.58%) |
Mar 04, 2010 | 30.52 | 30.68 | 29.61 | 29.83 | 2,641,465 | -0.59(-1.93%) |
Mar 03, 2010 | 30.85 | 31.00 | 30.22 | 30.42 | 2,043,029 | -0.24(-0.79%) |
Mar 02, 2010 | 30.45 | 31.19 | 30.40 | 30.66 | 3,764,900 | +0.29(+0.97%) |