Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.52 | 30.86 | 30.17 | 30.67 | 4,033,081 | +0.15(+0.49%) |
May 27, 2010 | 30.18 | 30.62 | 30.06 | 30.52 | 6,154,767 | +0.86(+2.90%) |
May 26, 2010 | 30.80 | 30.98 | 29.56 | 29.66 | 18,108,576 | -0.89(-2.91%) |
May 25, 2010 | 29.96 | 30.61 | 29.82 | 30.55 | 2,242,357 | -0.17(-0.55%) |
May 24, 2010 | 30.91 | 31.25 | 30.67 | 30.72 | 2,374,475 | -0.40(-1.29%) |
May 21, 2010 | 30.85 | 31.35 | 30.39 | 31.12 | 1,883,000 | +0.00(+0.00%) |
May 20, 2010 | 31.12 | 31.64 | 31.00 | 31.12 | 2,620,303 | -0.90(-2.81%) |
May 19, 2010 | 31.92 | 32.26 | 31.78 | 32.02 | 1,633,446 | -0.14(-0.44%) |
May 18, 2010 | 32.75 | 32.96 | 31.91 | 32.16 | 1,988,060 | -0.39(-1.20%) |
May 17, 2010 | 32.67 | 33.00 | 32.16 | 32.55 | 2,571,387 | -0.08(-0.25%) |
May 14, 2010 | 32.96 | 32.98 | 32.19 | 32.63 | 2,279,322 | -0.39(-1.18%) |
May 13, 2010 | 32.88 | 33.48 | 32.65 | 33.02 | 2,515,402 | -0.05(-0.15%) |
May 12, 2010 | 32.29 | 33.27 | 32.14 | 33.07 | 2,799,216 | +0.60(+1.85%) |
May 11, 2010 | 32.63 | 32.83 | 31.98 | 32.47 | 3,193,975 | -0.11(-0.34%) |
May 10, 2010 | 32.44 | 32.90 | 32.35 | 32.58 | 4,913,363 | +0.65(+2.04%) |
May 07, 2010 | 32.38 | 32.81 | 31.27 | 31.93 | 5,127,965 | -0.41(-1.27%) |
May 06, 2010 | 33.51 | 33.57 | 28.96 | 32.34 | 5,713,337 | -1.28(-3.81%) |
May 05, 2010 | 34.14 | 34.31 | 33.59 | 33.62 | 4,413,702 | -0.73(-2.13%) |
May 04, 2010 | 35.20 | 35.25 | 33.90 | 34.35 | 3,059,152 | -1.00(-2.83%) |
May 03, 2010 | 35.78 | 35.78 | 35.20 | 35.35 | 1,878,825 | -0.27(-0.76%) |
Apr 30, 2010 | 35.86 | 36.06 | 35.52 | 35.62 | 2,114,369 | -0.17(-0.47%) |
Apr 29, 2010 | 35.59 | 35.99 | 35.59 | 35.79 | 1,328,020 | +0.14(+0.39%) |
Apr 28, 2010 | 36.00 | 36.01 | 35.51 | 35.65 | 2,315,262 | -0.31(-0.86%) |
Apr 27, 2010 | 35.16 | 36.04 | 35.08 | 35.96 | 4,599,862 | +0.43(+1.21%) |
Apr 26, 2010 | 36.35 | 36.40 | 34.56 | 35.53 | 5,969,254 | -0.49(-1.36%) |
Apr 23, 2010 | 35.77 | 36.22 | 35.60 | 36.02 | 1,922,761 | +0.35(+0.98%) |
Apr 22, 2010 | 35.39 | 35.69 | 35.12 | 35.67 | 1,318,181 | +0.00(+0.00%) |
Apr 21, 2010 | 35.58 | 35.74 | 35.36 | 35.67 | 955,935 | +0.09(+0.25%) |
Apr 20, 2010 | 35.00 | 35.69 | 34.99 | 35.58 | 1,041,333 | +0.32(+0.91%) |
Apr 19, 2010 | 35.30 | 35.48 | 35.00 | 35.26 | 1,885,021 | -0.06(-0.17%) |
Apr 16, 2010 | 35.54 | 35.63 | 35.19 | 35.32 | 2,107,575 | -0.33(-0.93%) |
Apr 15, 2010 | 35.76 | 36.08 | 35.47 | 35.65 | 2,733,583 | -0.46(-1.27%) |
Apr 14, 2010 | 36.03 | 36.17 | 35.89 | 36.11 | 1,055,476 | +0.16(+0.45%) |
Apr 13, 2010 | 35.93 | 36.15 | 35.81 | 35.95 | 1,372,646 | -0.14(-0.39%) |
Apr 12, 2010 | 36.06 | 36.27 | 35.86 | 36.09 | 1,502,203 | -0.05(-0.14%) |
Apr 09, 2010 | 36.01 | 36.17 | 35.67 | 36.14 | 1,064,800 | +0.22(+0.61%) |
Apr 08, 2010 | 35.92 | 36.09 | 35.50 | 35.92 | 1,497,219 | -0.01(-0.03%) |
Apr 07, 2010 | 36.29 | 36.34 | 35.64 | 35.93 | 2,015,829 | -0.30(-0.83%) |
Apr 06, 2010 | 35.88 | 36.32 | 35.59 | 36.23 | 2,781,215 | +0.43(+1.20%) |
Apr 05, 2010 | 35.24 | 35.94 | 35.24 | 35.80 | 1,937,269 | +0.70(+1.99%) |
Apr 01, 2010 | 35.13 | 35.10 | 35.10 | 35.10 | 1,631,100 | +0.03(+0.09%) |
Mar 31, 2010 | 34.60 | 35.18 | 34.51 | 35.07 | 1,856,419 | +0.27(+0.78%) |
Mar 30, 2010 | 34.61 | 34.93 | 34.44 | 34.80 | 935,414 | +0.15(+0.43%) |
Mar 29, 2010 | 34.69 | 34.94 | 34.56 | 34.65 | 896,526 | -0.05(-0.14%) |
Mar 26, 2010 | 34.94 | 35.07 | 34.44 | 34.70 | 1,937,056 | -0.14(-0.40%) |
Mar 25, 2010 | 34.99 | 35.21 | 34.78 | 34.84 | 2,009,178 | -0.09(-0.26%) |
Mar 24, 2010 | 34.85 | 35.12 | 34.85 | 34.93 | 2,832,140 | +0.08(+0.23%) |
Mar 23, 2010 | 34.88 | 34.99 | 34.66 | 34.85 | 1,609,389 | +0.04(+0.11%) |
Mar 22, 2010 | 34.24 | 34.96 | 34.24 | 34.81 | 2,057,413 | +0.51(+1.47%) |
Mar 19, 2010 | 34.61 | 34.74 | 34.08 | 34.30 | 1,672,229 | -0.13(-0.39%) |
Mar 18, 2010 | 34.28 | 34.52 | 34.07 | 34.44 | 1,274,824 | +0.08(+0.23%) |
Mar 17, 2010 | 34.51 | 34.60 | 34.18 | 34.36 | 1,483,510 | -0.15(-0.43%) |
Mar 16, 2010 | 34.91 | 34.91 | 34.36 | 34.51 | 1,296,989 | -0.09(-0.26%) |
Mar 15, 2010 | 34.40 | 34.90 | 34.38 | 34.60 | 1,484,126 | -0.16(-0.46%) |
Mar 12, 2010 | 34.73 | 34.87 | 34.59 | 34.76 | 1,822,668 | +0.06(+0.17%) |
Mar 11, 2010 | 34.50 | 34.78 | 34.28 | 34.70 | 1,888,115 | +0.20(+0.58%) |
Mar 10, 2010 | 34.14 | 34.62 | 33.96 | 34.50 | 2,311,827 | +0.46(+1.35%) |
Mar 09, 2010 | 33.73 | 34.11 | 33.63 | 34.04 | 1,783,470 | +0.28(+0.83%) |
Mar 08, 2010 | 33.94 | 33.94 | 33.61 | 33.76 | 1,363,223 | +0.01(+0.03%) |
Mar 05, 2010 | 33.58 | 34.13 | 33.55 | 33.75 | 1,520,410 | +0.19(+0.57%) |
Mar 04, 2010 | 33.28 | 33.65 | 33.06 | 33.56 | 1,837,218 | +0.36(+1.08%) |
Mar 03, 2010 | 33.15 | 33.46 | 33.09 | 33.20 | 1,751,133 | +0.07(+0.21%) |
Mar 02, 2010 | 33.03 | 33.47 | 32.92 | 33.13 | 1,790,152 | +0.22(+0.67%) |