Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.24 | 31.20 | 30.07 | 30.24 | 5,925,174 | -0.84(-2.70%) |
May 27, 2010 | 30.73 | 31.12 | 30.31 | 31.08 | 5,682,945 | +0.96(+3.19%) |
May 26, 2010 | 30.93 | 31.01 | 29.93 | 30.12 | 100 | -0.40(-1.31%) |
May 25, 2010 | 29.42 | 30.53 | 29.05 | 30.52 | 9,126,015 | +0.42(+1.40%) |
May 24, 2010 | 31.20 | 31.27 | 30.02 | 30.10 | 6,273,267 | -1.26(-4.02%) |
May 21, 2010 | 29.88 | 31.38 | 29.60 | 31.36 | 9,177,453 | +0.94(+3.09%) |
May 20, 2010 | 30.78 | 31.32 | 30.42 | 30.42 | 17,958 | -1.87(-5.79%) |
May 19, 2010 | 32.28 | 33.02 | 31.74 | 32.29 | 8,338,510 | -0.25(-0.77%) |
May 18, 2010 | 33.62 | 33.81 | 32.22 | 32.54 | 12,436 | -1.19(-3.53%) |
May 17, 2010 | 34.10 | 34.38 | 32.98 | 33.73 | 7,763,990 | -0.32(-0.94%) |
May 14, 2010 | 34.05 | 34.94 | 33.33 | 34.05 | 9,485,613 | -1.12(-3.18%) |
May 13, 2010 | 35.54 | 35.72 | 35.17 | 35.17 | 7,072,508 | -0.44(-1.24%) |
May 12, 2010 | 35.04 | 35.72 | 34.76 | 35.61 | 8,132,355 | +0.79(+2.27%) |
May 11, 2010 | 34.84 | 35.16 | 34.60 | 34.82 | 12,197 | +0.80(+2.35%) |
May 10, 2010 | 33.50 | 34.06 | 33.30 | 34.02 | 7,562,780 | +1.78(+5.52%) |
May 07, 2010 | 31.98 | 32.92 | 31.46 | 32.24 | 12,375,317 | +0.05(+0.16%) |
May 06, 2010 | 32.91 | 33.46 | 30.64 | 32.19 | 2,500 | -0.90(-2.71%) |
May 05, 2010 | 33.24 | 33.81 | 32.93 | 33.09 | 5,903,323 | -0.45(-1.36%) |
May 04, 2010 | 33.81 | 34.05 | 33.26 | 33.54 | 7,622,939 | -0.63(-1.84%) |
May 03, 2010 | 33.57 | 34.28 | 33.53 | 34.17 | 6,106,913 | +0.93(+2.80%) |
Apr 30, 2010 | 33.36 | 33.88 | 33.20 | 33.24 | 6,080,120 | -0.28(-0.84%) |
Apr 29, 2010 | 32.96 | 33.79 | 32.89 | 33.52 | 4,930,954 | +0.82(+2.51%) |
Apr 28, 2010 | 32.98 | 33.38 | 32.55 | 32.70 | 7,251,905 | +0.14(+0.43%) |
Apr 27, 2010 | 33.18 | 33.55 | 32.51 | 32.56 | 9,164,638 | -0.77(-2.31%) |
Apr 26, 2010 | 34.39 | 34.70 | 33.20 | 33.33 | 7,656,463 | -0.95(-2.77%) |
Apr 23, 2010 | 34.21 | 34.55 | 33.59 | 34.28 | 6,455,396 | -0.06(-0.17%) |
Apr 22, 2010 | 33.50 | 34.36 | 33.01 | 34.34 | 11,664,242 | -0.77(-2.19%) |
Apr 21, 2010 | 35.11 | 35.40 | 34.51 | 35.11 | 31,085 | +0.55(+1.59%) |
Apr 20, 2010 | 34.26 | 34.56 | 33.94 | 34.56 | 6,253,727 | +0.55(+1.62%) |
Apr 19, 2010 | 33.46 | 34.22 | 33.18 | 34.01 | 7,594,991 | +0.25(+0.74%) |
Apr 16, 2010 | 34.09 | 34.19 | 32.68 | 33.76 | 13,104,121 | -0.42(-1.23%) |
Apr 15, 2010 | 34.31 | 34.62 | 34.05 | 34.18 | 5,090,096 | -0.37(-1.07%) |
Apr 14, 2010 | 33.87 | 34.63 | 33.79 | 34.55 | 6,119,340 | +1.04(+3.10%) |
Apr 13, 2010 | 33.91 | 33.91 | 33.08 | 33.51 | 6,632,517 | -0.54(-1.59%) |
Apr 12, 2010 | 33.86 | 34.27 | 33.81 | 34.05 | 4,176,847 | +0.20(+0.59%) |
Apr 09, 2010 | 33.81 | 33.96 | 33.51 | 33.85 | 4,564,031 | +0.17(+0.50%) |
Apr 08, 2010 | 33.06 | 33.91 | 33.03 | 33.68 | 6,135,981 | +0.46(+1.38%) |
Apr 07, 2010 | 33.61 | 33.75 | 32.93 | 33.22 | 5,566,209 | -0.31(-0.92%) |
Apr 06, 2010 | 32.85 | 33.72 | 32.68 | 33.53 | 5,036,908 | +0.94(+2.88%) |
Apr 05, 2010 | 32.60 | 32.92 | 32.41 | 32.59 | 4,836,518 | +0.12(+0.37%) |
Apr 01, 2010 | 32.62 | 32.47 | 32.47 | 32.47 | 4,347,800 | +0.08(+0.25%) |
Mar 31, 2010 | 31.88 | 32.68 | 31.84 | 32.39 | 5,135,727 | +0.42(+1.31%) |
Mar 30, 2010 | 32.23 | 32.36 | 31.82 | 31.97 | 4,840,113 | -0.23(-0.71%) |
Mar 29, 2010 | 32.40 | 32.57 | 32.01 | 32.20 | 4,443,987 | -0.05(-0.16%) |
Mar 26, 2010 | 32.32 | 32.84 | 31.94 | 32.25 | 6,049,463 | -0.04(-0.12%) |
Mar 25, 2010 | 32.37 | 32.93 | 32.26 | 32.29 | 5,651,014 | +0.17(+0.53%) |
Mar 24, 2010 | 31.95 | 32.42 | 31.92 | 32.12 | 5,057,262 | +0.02(+0.06%) |
Mar 23, 2010 | 32.00 | 32.14 | 31.54 | 32.10 | 4,567,833 | +0.57(+1.81%) |
Mar 22, 2010 | 31.57 | 32.09 | 31.44 | 31.53 | 4,084,362 | -0.32(-1.00%) |
Mar 19, 2010 | 32.02 | 32.31 | 31.60 | 31.85 | 7,386,334 | -0.06(-0.19%) |
Mar 18, 2010 | 32.00 | 32.39 | 31.72 | 31.91 | 8,593,097 | -0.25(-0.78%) |
Mar 17, 2010 | 31.65 | 32.18 | 31.59 | 32.16 | 8,175,307 | +0.57(+1.80%) |
Mar 16, 2010 | 30.84 | 31.69 | 30.76 | 31.59 | 8,346,445 | +0.81(+2.63%) |
Mar 15, 2010 | 30.64 | 30.87 | 30.63 | 30.78 | 6,249,825 | +0.08(+0.26%) |
Mar 12, 2010 | 30.42 | 30.95 | 30.39 | 30.70 | 8,332,378 | +0.28(+0.92%) |
Mar 11, 2010 | 29.52 | 30.46 | 29.52 | 30.42 | 10,577,012 | +0.79(+2.67%) |
Mar 10, 2010 | 28.85 | 29.75 | 28.81 | 29.63 | 8,718,130 | +0.81(+2.81%) |
Mar 09, 2010 | 28.54 | 29.01 | 28.30 | 28.82 | 4,890,916 | +0.11(+0.38%) |
Mar 08, 2010 | 28.51 | 28.82 | 28.40 | 28.71 | 4,245,158 | +0.18(+0.63%) |
Mar 05, 2010 | 28.03 | 28.64 | 27.97 | 28.53 | 6,500,826 | +0.72(+2.59%) |
Mar 04, 2010 | 27.38 | 28.12 | 27.61 | 27.81 | 6,131,271 | +0.43(+1.57%) |
Mar 03, 2010 | 27.72 | 27.98 | 27.35 | 27.38 | 6,655,770 | -0.43(-1.55%) |
Mar 02, 2010 | 27.90 | 28.08 | 27.75 | 27.81 | 4,871,320 | +0.01(+0.04%) |