Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.99 | 32.98 | 31.68 | 31.74 | 4,814,790 | -1.25(-3.79%) |
May 27, 2010 | 32.49 | 33.32 | 32.34 | 32.99 | 4,034,402 | +1.31(+4.13%) |
May 26, 2010 | 32.05 | 32.52 | 31.56 | 31.68 | 4,155,613 | -0.26(-0.82%) |
May 25, 2010 | 30.15 | 31.98 | 30.15 | 31.95 | 5,457,096 | +0.62(+1.98%) |
May 24, 2010 | 32.54 | 32.56 | 31.31 | 31.33 | 4,692,110 | -1.36(-4.16%) |
May 21, 2010 | 30.59 | 32.99 | 30.33 | 32.68 | 6,257,722 | +1.29(+4.12%) |
May 20, 2010 | 31.66 | 32.58 | 31.38 | 31.39 | 4,405,082 | -1.81(-5.45%) |
May 19, 2010 | 33.18 | 33.54 | 32.46 | 33.20 | 3,124,424 | -0.12(-0.37%) |
May 18, 2010 | 34.29 | 34.62 | 33.16 | 33.32 | 3,435,171 | -0.73(-2.15%) |
May 17, 2010 | 33.71 | 34.27 | 33.26 | 34.05 | 3,136,777 | +0.42(+1.24%) |
May 14, 2010 | 34.13 | 34.13 | 33.33 | 33.63 | 3,819,984 | -0.81(-2.36%) |
May 13, 2010 | 35.11 | 35.11 | 34.41 | 34.45 | 3,335,785 | -0.79(-2.26%) |
May 12, 2010 | 34.84 | 35.32 | 34.70 | 35.24 | 3,498,054 | +0.60(+1.74%) |
May 11, 2010 | 35.01 | 35.24 | 34.40 | 34.64 | 4,642,154 | -0.64(-1.82%) |
May 10, 2010 | 34.97 | 35.83 | 34.72 | 35.28 | 4,077,934 | +1.62(+4.82%) |
May 07, 2010 | 34.23 | 34.49 | 33.35 | 33.66 | 6,404,161 | -0.60(-1.76%) |
May 06, 2010 | 36.09 | 36.63 | 31.75 | 34.26 | 6,319,020 | -2.01(-5.53%) |
May 05, 2010 | 36.46 | 36.92 | 36.09 | 36.27 | 2,656,840 | -0.47(-1.27%) |
May 04, 2010 | 37.06 | 37.18 | 36.56 | 36.74 | 3,960,456 | -0.81(-2.17%) |
May 03, 2010 | 37.02 | 37.62 | 36.88 | 37.55 | 2,106,325 | +0.67(+1.81%) |
Apr 30, 2010 | 37.76 | 37.85 | 36.84 | 36.88 | 2,288,730 | -0.87(-2.29%) |
Apr 29, 2010 | 36.54 | 37.89 | 36.47 | 37.75 | 2,676,351 | +1.53(+4.21%) |
Apr 28, 2010 | 36.25 | 36.66 | 36.09 | 36.22 | 3,250,395 | +0.16(+0.44%) |
Apr 27, 2010 | 36.76 | 37.20 | 35.92 | 36.06 | 2,962,854 | -0.99(-2.68%) |
Apr 26, 2010 | 37.80 | 37.90 | 36.91 | 37.06 | 2,317,364 | -0.69(-1.82%) |
Apr 23, 2010 | 37.55 | 38.10 | 37.28 | 37.74 | 3,506,638 | -0.06(-0.17%) |
Apr 22, 2010 | 37.17 | 38.01 | 36.60 | 37.81 | 3,478,981 | +0.49(+1.32%) |
Apr 21, 2010 | 37.46 | 37.68 | 36.84 | 37.31 | 2,156,102 | -0.19(-0.50%) |
Apr 20, 2010 | 37.09 | 37.59 | 36.81 | 37.50 | 2,375,827 | +0.54(+1.47%) |
Apr 19, 2010 | 36.54 | 37.02 | 36.38 | 36.95 | 3,354,375 | +0.60(+1.64%) |
Apr 16, 2010 | 37.41 | 37.65 | 36.18 | 36.36 | 4,881,200 | -1.27(-3.37%) |
Apr 15, 2010 | 37.45 | 37.74 | 37.27 | 37.63 | 3,041,355 | +0.14(+0.38%) |
Apr 14, 2010 | 36.58 | 37.49 | 36.58 | 37.49 | 3,386,856 | +0.85(+2.31%) |
Apr 13, 2010 | 36.01 | 36.74 | 35.96 | 36.64 | 2,048,448 | +0.49(+1.37%) |
Apr 12, 2010 | 36.34 | 36.50 | 35.97 | 36.15 | 2,544,747 | -0.08(-0.23%) |
Apr 09, 2010 | 35.75 | 36.27 | 35.61 | 36.23 | 2,621,893 | +0.54(+1.53%) |
Apr 08, 2010 | 35.43 | 35.77 | 35.33 | 35.68 | 4,629,945 | +0.08(+0.23%) |
Apr 07, 2010 | 35.93 | 36.04 | 35.49 | 35.60 | 2,546,772 | -0.25(-0.70%) |
Apr 06, 2010 | 35.79 | 35.93 | 35.51 | 35.85 | 2,597,718 | +0.04(+0.13%) |
Apr 05, 2010 | 35.59 | 35.87 | 35.58 | 35.81 | 2,673,560 | -0.01(-0.02%) |
Apr 01, 2010 | 35.58 | 35.81 | 35.81 | 35.81 | 1,907,809 | +0.58(+1.64%) |
Mar 31, 2010 | 35.18 | 35.50 | 34.95 | 35.24 | 2,239,380 | -0.15(-0.43%) |
Mar 30, 2010 | 35.52 | 35.78 | 35.16 | 35.39 | 1,574,488 | -0.10(-0.27%) |
Mar 29, 2010 | 35.52 | 35.57 | 35.20 | 35.49 | 1,514,233 | +0.18(+0.51%) |
Mar 26, 2010 | 35.40 | 35.74 | 34.95 | 35.31 | 2,350,681 | -0.09(-0.25%) |
Mar 25, 2010 | 35.40 | 36.06 | 35.15 | 35.40 | 2,413,779 | +0.14(+0.40%) |
Mar 24, 2010 | 35.61 | 35.74 | 34.95 | 35.25 | 2,156,872 | -0.55(-1.54%) |
Mar 23, 2010 | 35.49 | 35.84 | 35.37 | 35.81 | 2,075,531 | +0.25(+0.72%) |
Mar 22, 2010 | 34.99 | 35.58 | 34.88 | 35.55 | 1,306,351 | +0.42(+1.19%) |
Mar 19, 2010 | 35.63 | 35.63 | 34.90 | 35.13 | 2,368,459 | -0.26(-0.74%) |
Mar 18, 2010 | 35.52 | 35.52 | 35.18 | 35.40 | 1,645,922 | -0.02(-0.05%) |
Mar 17, 2010 | 34.58 | 35.58 | 34.58 | 35.42 | 3,052,066 | +0.90(+2.60%) |
Mar 16, 2010 | 34.42 | 34.54 | 34.15 | 34.52 | 2,089,194 | +0.26(+0.75%) |
Mar 15, 2010 | 33.92 | 34.31 | 33.81 | 34.26 | 1,973,660 | +0.08(+0.22%) |
Mar 12, 2010 | 34.23 | 34.44 | 33.86 | 34.18 | 2,060,323 | +0.13(+0.38%) |
Mar 11, 2010 | 33.81 | 34.06 | 33.62 | 34.06 | 1,699,511 | -0.03(-0.07%) |
Mar 10, 2010 | 34.14 | 34.22 | 33.87 | 34.08 | 2,681,559 | -0.03(-0.09%) |
Mar 09, 2010 | 34.01 | 34.32 | 33.72 | 34.11 | 1,830,097 | +0.08(+0.24%) |
Mar 08, 2010 | 34.37 | 34.41 | 33.96 | 34.03 | 2,064,754 | -0.40(-1.15%) |
Mar 05, 2010 | 33.56 | 34.43 | 33.56 | 34.43 | 2,751,639 | +0.91(+2.70%) |
Mar 04, 2010 | 32.89 | 33.55 | 32.84 | 33.52 | 2,663,994 | +0.59(+1.78%) |
Mar 03, 2010 | 32.81 | 33.20 | 32.70 | 32.93 | 2,200,334 | +0.15(+0.47%) |
Mar 02, 2010 | 32.60 | 32.83 | 32.56 | 32.78 | 2,299,926 | +0.19(+0.59%) |