Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.97 | 32.96 | 31.67 | 31.72 | 4,817,538 | -1.25(-3.79%) |
May 27, 2010 | 32.47 | 33.30 | 32.33 | 32.97 | 4,036,705 | +1.31(+4.13%) |
May 26, 2010 | 32.03 | 32.51 | 31.54 | 31.67 | 4,157,985 | -0.26(-0.82%) |
May 25, 2010 | 30.13 | 31.96 | 30.13 | 31.93 | 5,460,210 | +0.62(+1.99%) |
May 24, 2010 | 32.52 | 32.54 | 31.29 | 31.31 | 4,694,789 | -1.36(-4.16%) |
May 21, 2010 | 30.58 | 32.97 | 30.31 | 32.67 | 6,261,294 | +1.29(+4.13%) |
May 20, 2010 | 31.64 | 32.56 | 31.37 | 31.37 | 4,407,597 | -1.81(-5.45%) |
May 19, 2010 | 33.16 | 33.52 | 32.44 | 33.18 | 3,126,207 | -0.12(-0.37%) |
May 18, 2010 | 34.27 | 34.60 | 33.14 | 33.30 | 3,437,132 | -0.73(-2.15%) |
May 17, 2010 | 33.69 | 34.25 | 33.24 | 34.03 | 3,138,567 | +0.42(+1.24%) |
May 14, 2010 | 34.11 | 34.11 | 33.31 | 33.61 | 3,822,165 | -0.81(-2.36%) |
May 13, 2010 | 35.09 | 35.09 | 34.39 | 34.43 | 3,337,689 | -0.79(-2.26%) |
May 12, 2010 | 34.82 | 35.30 | 34.68 | 35.22 | 3,500,051 | +0.60(+1.74%) |
May 11, 2010 | 34.99 | 35.22 | 34.38 | 34.62 | 4,644,804 | -0.64(-1.82%) |
May 10, 2010 | 34.95 | 35.80 | 34.70 | 35.26 | 4,080,262 | +1.62(+4.82%) |
May 07, 2010 | 34.21 | 34.47 | 33.33 | 33.64 | 6,407,817 | -0.60(-1.76%) |
May 06, 2010 | 36.07 | 36.61 | 31.74 | 34.24 | 6,322,627 | -2.01(-5.53%) |
May 05, 2010 | 36.44 | 36.90 | 36.07 | 36.25 | 2,658,356 | -0.47(-1.27%) |
May 04, 2010 | 37.04 | 37.16 | 36.54 | 36.71 | 3,962,717 | -0.81(-2.17%) |
May 03, 2010 | 37.00 | 37.60 | 36.86 | 37.53 | 2,107,528 | +0.67(+1.81%) |
Apr 30, 2010 | 37.74 | 37.83 | 36.82 | 36.86 | 2,290,037 | -0.86(-2.29%) |
Apr 29, 2010 | 36.52 | 37.87 | 36.45 | 37.73 | 2,677,879 | +1.52(+4.21%) |
Apr 28, 2010 | 36.23 | 36.63 | 36.07 | 36.20 | 3,252,250 | +0.16(+0.44%) |
Apr 27, 2010 | 36.74 | 37.18 | 35.89 | 36.04 | 2,964,545 | -0.99(-2.68%) |
Apr 26, 2010 | 37.78 | 37.88 | 36.89 | 37.03 | 2,318,686 | -0.69(-1.82%) |
Apr 23, 2010 | 37.53 | 38.08 | 37.26 | 37.72 | 3,508,640 | -0.06(-0.17%) |
Apr 22, 2010 | 37.15 | 37.99 | 36.58 | 37.78 | 3,480,967 | +0.49(+1.32%) |
Apr 21, 2010 | 37.44 | 37.66 | 36.82 | 37.29 | 2,157,333 | -0.19(-0.50%) |
Apr 20, 2010 | 37.07 | 37.57 | 36.79 | 37.48 | 2,377,183 | +0.54(+1.47%) |
Apr 19, 2010 | 36.52 | 37.00 | 36.36 | 36.93 | 3,356,290 | +0.60(+1.64%) |
Apr 16, 2010 | 37.39 | 37.62 | 36.16 | 36.34 | 4,883,987 | -1.27(-3.37%) |
Apr 15, 2010 | 37.43 | 37.71 | 37.25 | 37.60 | 3,043,091 | +0.14(+0.38%) |
Apr 14, 2010 | 36.55 | 37.47 | 36.55 | 37.46 | 3,388,789 | +0.85(+2.31%) |
Apr 13, 2010 | 35.99 | 36.71 | 35.94 | 36.62 | 2,049,617 | +0.49(+1.37%) |
Apr 12, 2010 | 36.32 | 36.48 | 35.95 | 36.13 | 2,546,200 | -0.08(-0.23%) |
Apr 09, 2010 | 35.73 | 36.25 | 35.59 | 36.21 | 2,623,389 | +0.54(+1.53%) |
Apr 08, 2010 | 35.41 | 35.75 | 35.31 | 35.66 | 4,632,588 | +0.08(+0.23%) |
Apr 07, 2010 | 35.91 | 36.02 | 35.47 | 35.58 | 2,548,226 | -0.25(-0.70%) |
Apr 06, 2010 | 35.77 | 35.91 | 35.49 | 35.83 | 2,599,200 | +0.04(+0.13%) |
Apr 05, 2010 | 35.57 | 35.85 | 35.55 | 35.79 | 2,675,087 | -0.01(-0.02%) |
Apr 01, 2010 | 35.55 | 35.79 | 35.79 | 35.79 | 1,908,898 | +0.58(+1.64%) |
Mar 31, 2010 | 35.16 | 35.48 | 34.93 | 35.22 | 2,240,659 | -0.15(-0.43%) |
Mar 30, 2010 | 35.50 | 35.76 | 35.14 | 35.37 | 1,575,387 | -0.10(-0.27%) |
Mar 29, 2010 | 35.50 | 35.55 | 35.18 | 35.47 | 1,515,098 | +0.18(+0.51%) |
Mar 26, 2010 | 35.38 | 35.72 | 34.93 | 35.29 | 2,352,022 | -0.09(-0.25%) |
Mar 25, 2010 | 35.38 | 36.04 | 35.13 | 35.38 | 2,415,157 | +0.14(+0.40%) |
Mar 24, 2010 | 35.59 | 35.72 | 34.93 | 35.23 | 2,158,103 | -0.55(-1.54%) |
Mar 23, 2010 | 35.47 | 35.82 | 35.35 | 35.79 | 2,076,716 | +0.25(+0.72%) |
Mar 22, 2010 | 34.97 | 35.55 | 34.86 | 35.53 | 1,307,096 | +0.42(+1.19%) |
Mar 19, 2010 | 35.61 | 35.61 | 34.88 | 35.11 | 2,369,811 | -0.26(-0.74%) |
Mar 18, 2010 | 35.50 | 35.50 | 35.16 | 35.38 | 1,646,861 | -0.02(-0.05%) |
Mar 17, 2010 | 34.56 | 35.56 | 34.56 | 35.39 | 3,053,808 | +0.90(+2.60%) |
Mar 16, 2010 | 34.40 | 34.52 | 34.13 | 34.50 | 2,090,387 | +0.26(+0.75%) |
Mar 15, 2010 | 33.90 | 34.29 | 33.79 | 34.24 | 1,974,786 | +0.08(+0.22%) |
Mar 12, 2010 | 34.21 | 34.42 | 33.84 | 34.16 | 2,061,499 | +0.13(+0.38%) |
Mar 11, 2010 | 33.79 | 34.04 | 33.60 | 34.04 | 1,700,481 | -0.03(-0.07%) |
Mar 10, 2010 | 34.12 | 34.20 | 33.85 | 34.06 | 2,683,090 | -0.03(-0.09%) |
Mar 09, 2010 | 33.99 | 34.30 | 33.70 | 34.09 | 1,831,141 | +0.08(+0.24%) |
Mar 08, 2010 | 34.35 | 34.39 | 33.94 | 34.01 | 2,065,932 | -0.40(-1.15%) |
Mar 05, 2010 | 33.54 | 34.41 | 33.54 | 34.41 | 2,753,210 | +0.91(+2.70%) |
Mar 04, 2010 | 32.87 | 33.53 | 32.83 | 33.50 | 2,665,515 | +0.59(+1.78%) |
Mar 03, 2010 | 32.79 | 33.18 | 32.69 | 32.91 | 2,201,590 | +0.15(+0.47%) |
Mar 02, 2010 | 32.58 | 32.81 | 32.55 | 32.76 | 2,301,238 | +0.19(+0.59%) |