Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.80 | 33.01 | 32.10 | 32.74 | 2,215,362 | -0.06(-0.18%) |
May 27, 2010 | 32.30 | 32.84 | 32.30 | 32.80 | 2,603,560 | +1.17(+3.69%) |
May 26, 2010 | 32.26 | 32.65 | 31.52 | 31.63 | 2,497,708 | -0.26(-0.81%) |
May 25, 2010 | 30.73 | 32.10 | 30.54 | 31.89 | 2,968,837 | +0.13(+0.41%) |
May 24, 2010 | 32.22 | 32.86 | 31.73 | 31.76 | 2,470,637 | -0.89(-2.73%) |
May 21, 2010 | 31.68 | 33.32 | 31.21 | 32.65 | 3,276,996 | +0.62(+1.94%) |
May 20, 2010 | 31.71 | 32.79 | 31.46 | 32.03 | 2,706,371 | -1.01(-3.06%) |
May 19, 2010 | 32.91 | 34.05 | 32.17 | 33.04 | 3,150,367 | +0.03(+0.08%) |
May 18, 2010 | 34.18 | 34.29 | 32.90 | 33.01 | 2,445,599 | -0.61(-1.83%) |
May 17, 2010 | 33.25 | 33.86 | 32.58 | 33.63 | 2,264,886 | +0.61(+1.86%) |
May 14, 2010 | 33.40 | 33.46 | 32.30 | 33.01 | 2,559,541 | -0.71(-2.10%) |
May 13, 2010 | 34.13 | 34.76 | 33.57 | 33.72 | 1,323,110 | -0.73(-2.13%) |
May 12, 2010 | 33.96 | 34.56 | 33.76 | 34.46 | 1,600,217 | +0.73(+2.15%) |
May 11, 2010 | 34.10 | 34.20 | 33.22 | 33.73 | 1,979,878 | -0.03(-0.08%) |
May 10, 2010 | 33.29 | 33.83 | 33.01 | 33.76 | 2,853,209 | +1.80(+5.63%) |
May 07, 2010 | 32.55 | 33.10 | 30.93 | 31.96 | 3,505,253 | -0.73(-2.25%) |
May 06, 2010 | 33.28 | 34.16 | 30.71 | 32.69 | 3,207,778 | -0.97(-2.88%) |
May 05, 2010 | 33.99 | 34.57 | 33.27 | 33.66 | 3,499,422 | -0.84(-2.43%) |
May 04, 2010 | 35.30 | 35.42 | 33.92 | 34.50 | 3,702,257 | -1.49(-4.13%) |
May 03, 2010 | 35.11 | 36.15 | 34.96 | 35.99 | 1,677,856 | +0.93(+2.66%) |
Apr 30, 2010 | 36.72 | 36.77 | 34.91 | 35.05 | 2,883,218 | -1.64(-4.48%) |
Apr 29, 2010 | 36.10 | 36.86 | 35.73 | 36.70 | 1,926,483 | +0.85(+2.36%) |
Apr 28, 2010 | 35.70 | 36.28 | 35.23 | 35.85 | 2,418,895 | +0.35(+1.00%) |
Apr 27, 2010 | 36.59 | 37.30 | 35.47 | 35.49 | 3,530,466 | -1.30(-3.53%) |
Apr 26, 2010 | 36.96 | 37.54 | 36.78 | 36.79 | 2,303,224 | -0.30(-0.82%) |
Apr 23, 2010 | 36.80 | 37.30 | 36.40 | 37.09 | 4,182,259 | +0.61(+1.68%) |
Apr 22, 2010 | 34.28 | 36.74 | 33.39 | 36.48 | 5,908,383 | +1.90(+5.50%) |
Apr 21, 2010 | 34.96 | 35.35 | 34.06 | 34.58 | 2,836,011 | -0.36(-1.04%) |
Apr 20, 2010 | 35.00 | 35.11 | 34.45 | 34.94 | 2,469,292 | +0.48(+1.41%) |
Apr 19, 2010 | 34.30 | 34.70 | 33.96 | 34.46 | 2,706,099 | -0.08(-0.23%) |
Apr 16, 2010 | 34.24 | 34.59 | 33.86 | 34.53 | 2,623,387 | +0.27(+0.78%) |
Apr 15, 2010 | 34.76 | 34.78 | 34.02 | 34.27 | 1,970,183 | -0.31(-0.90%) |
Apr 14, 2010 | 33.83 | 34.71 | 33.78 | 34.58 | 3,317,225 | +1.11(+3.31%) |
Apr 13, 2010 | 33.38 | 33.59 | 33.11 | 33.47 | 1,300,337 | +0.09(+0.26%) |
Apr 12, 2010 | 33.18 | 33.76 | 33.11 | 33.38 | 1,453,601 | +0.11(+0.34%) |
Apr 09, 2010 | 32.93 | 33.36 | 32.72 | 33.27 | 1,692,802 | +0.35(+1.05%) |
Apr 08, 2010 | 33.11 | 33.16 | 32.54 | 32.93 | 2,129,397 | -0.43(-1.30%) |
Apr 07, 2010 | 32.94 | 33.53 | 32.44 | 33.36 | 3,417,761 | +0.25(+0.76%) |
Apr 06, 2010 | 32.87 | 33.37 | 32.83 | 33.11 | 2,065,432 | -0.09(-0.26%) |
Apr 05, 2010 | 32.67 | 33.36 | 32.64 | 33.19 | 1,985,087 | +0.76(+2.35%) |
Apr 01, 2010 | 32.45 | 32.43 | 32.43 | 32.43 | 2,636,763 | +0.16(+0.51%) |
Mar 31, 2010 | 31.93 | 32.57 | 31.83 | 32.27 | 2,806,117 | -0.10(-0.29%) |
Mar 30, 2010 | 32.25 | 32.52 | 31.69 | 32.36 | 3,434,959 | +0.21(+0.65%) |
Mar 29, 2010 | 31.82 | 32.25 | 31.78 | 32.16 | 2,875,291 | +0.60(+1.89%) |
Mar 26, 2010 | 32.09 | 32.39 | 31.37 | 31.56 | 2,268,098 | -0.47(-1.46%) |
Mar 25, 2010 | 31.87 | 32.68 | 31.81 | 32.03 | 4,425,020 | +0.61(+1.93%) |
Mar 24, 2010 | 31.98 | 32.15 | 31.37 | 31.42 | 3,320,905 | -0.75(-2.34%) |
Mar 23, 2010 | 31.08 | 32.30 | 31.00 | 32.17 | 5,128,703 | +1.13(+3.65%) |
Mar 22, 2010 | 29.31 | 31.08 | 29.22 | 31.04 | 6,657,223 | +1.75(+5.96%) |
Mar 19, 2010 | 29.49 | 29.54 | 28.92 | 29.29 | 3,885,499 | -0.02(-0.06%) |
Mar 18, 2010 | 29.24 | 29.82 | 28.89 | 29.31 | 3,311,637 | +0.01(+0.03%) |
Mar 17, 2010 | 29.47 | 29.56 | 29.01 | 29.30 | 3,692,843 | +0.13(+0.44%) |
Mar 16, 2010 | 28.39 | 29.23 | 28.35 | 29.17 | 3,852,942 | +0.92(+3.24%) |
Mar 15, 2010 | 28.27 | 28.83 | 28.15 | 28.26 | 7,745,600 | -1.37(-4.61%) |
Mar 12, 2010 | 30.12 | 30.30 | 29.46 | 29.62 | 3,433,496 | -0.41(-1.38%) |
Mar 11, 2010 | 30.52 | 30.91 | 29.85 | 30.04 | 3,368,500 | -0.71(-2.31%) |
Mar 10, 2010 | 30.12 | 30.81 | 29.92 | 30.75 | 2,959,396 | +0.70(+2.33%) |
Mar 09, 2010 | 30.15 | 30.31 | 29.66 | 30.05 | 1,889,552 | -0.17(-0.57%) |
Mar 08, 2010 | 30.01 | 30.31 | 29.93 | 30.22 | 1,474,945 | +0.20(+0.66%) |
Mar 05, 2010 | 29.95 | 30.31 | 29.43 | 30.02 | 2,561,162 | +0.17(+0.58%) |
Mar 04, 2010 | 30.53 | 30.70 | 29.62 | 29.85 | 2,640,073 | -0.59(-1.93%) |
Mar 03, 2010 | 30.87 | 31.02 | 30.24 | 30.44 | 2,041,952 | -0.24(-0.79%) |
Mar 02, 2010 | 30.46 | 31.21 | 30.42 | 30.68 | 3,762,916 | +0.29(+0.97%) |