Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.67 | 32.19 | 31.09 | 31.67 | 2,469,717 | -0.11(-0.34%) |
May 27, 2010 | 30.27 | 31.78 | 30.27 | 31.78 | 2,486,190 | +2.19(+7.40%) |
May 26, 2010 | 29.63 | 30.12 | 29.51 | 29.59 | 2,958,484 | +0.83(+2.89%) |
May 25, 2010 | 26.81 | 28.88 | 26.38 | 28.76 | 219 | +1.07(+3.86%) |
May 24, 2010 | 28.46 | 28.65 | 27.67 | 27.69 | 1,421,424 | -0.94(-3.28%) |
May 21, 2010 | 27.58 | 28.78 | 27.08 | 28.63 | 2,271,098 | +0.57(+2.02%) |
May 20, 2010 | 28.28 | 28.88 | 28.02 | 28.07 | 2,633,107 | -1.95(-6.51%) |
May 19, 2010 | 29.85 | 30.20 | 29.23 | 30.02 | 2,924,435 | -0.02(-0.06%) |
May 18, 2010 | 30.68 | 31.08 | 29.92 | 30.04 | 2,601,617 | -0.10(-0.33%) |
May 17, 2010 | 30.92 | 31.10 | 29.54 | 30.14 | 2,788,089 | -0.75(-2.42%) |
May 14, 2010 | 30.89 | 30.94 | 30.15 | 30.89 | 3,375,670 | -0.34(-1.08%) |
May 13, 2010 | 31.16 | 32.00 | 30.70 | 31.22 | 2,269,457 | -0.09(-0.29%) |
May 12, 2010 | 30.38 | 31.43 | 30.38 | 31.32 | 2,100,484 | +1.07(+3.53%) |
May 11, 2010 | 30.69 | 30.79 | 30.18 | 30.25 | 2,120,369 | -0.50(-1.63%) |
May 10, 2010 | 30.38 | 30.78 | 30.23 | 30.75 | 2,151,795 | +1.64(+5.65%) |
May 07, 2010 | 29.20 | 30.13 | 28.31 | 29.11 | 3,935,945 | -0.81(-2.72%) |
May 06, 2010 | 29.94 | 32.13 | 27.36 | 29.92 | 820 | -2.23(-6.94%) |
May 05, 2010 | 32.34 | 32.88 | 31.60 | 32.15 | 2,229,296 | -1.07(-3.23%) |
May 04, 2010 | 33.23 | 33.33 | 32.55 | 33.22 | 2,032,070 | -0.77(-2.25%) |
May 03, 2010 | 33.25 | 34.18 | 33.15 | 33.99 | 2,220,376 | +1.03(+3.13%) |
Apr 30, 2010 | 33.21 | 33.70 | 32.64 | 32.96 | 3,225,835 | +0.35(+1.06%) |
Apr 29, 2010 | 34.67 | 34.78 | 32.29 | 32.61 | 5,814,228 | -2.24(-6.44%) |
Apr 28, 2010 | 34.69 | 35.18 | 34.33 | 34.85 | 2,059,478 | +0.60(+1.76%) |
Apr 27, 2010 | 35.70 | 35.98 | 34.10 | 34.25 | 3,488,749 | -1.71(-4.77%) |
Apr 26, 2010 | 36.48 | 36.70 | 35.94 | 35.97 | 1,909,068 | -0.43(-1.18%) |
Apr 23, 2010 | 36.11 | 36.83 | 35.53 | 36.39 | 2,793,353 | +0.37(+1.04%) |
Apr 22, 2010 | 34.98 | 36.09 | 34.71 | 36.02 | 1,673,504 | +0.47(+1.31%) |
Apr 21, 2010 | 35.56 | 35.77 | 35.23 | 35.56 | 4,930 | -0.02(-0.05%) |
Apr 20, 2010 | 35.52 | 35.76 | 35.21 | 35.57 | 1,880,866 | +0.38(+1.09%) |
Apr 19, 2010 | 35.10 | 35.22 | 34.55 | 35.19 | 2,195,940 | -0.34(-0.95%) |
Apr 16, 2010 | 36.56 | 36.61 | 35.31 | 35.53 | 2,846,544 | -1.31(-3.57%) |
Apr 15, 2010 | 37.11 | 37.37 | 36.73 | 36.84 | 1,558,444 | -0.11(-0.30%) |
Apr 14, 2010 | 37.19 | 37.32 | 36.45 | 36.95 | 1,334,475 | +0.06(+0.17%) |
Apr 13, 2010 | 36.13 | 37.12 | 35.79 | 36.89 | 2,063,203 | +0.74(+2.04%) |
Apr 12, 2010 | 36.39 | 36.57 | 36.01 | 36.15 | 918,882 | -0.30(-0.83%) |
Apr 09, 2010 | 36.06 | 36.70 | 36.01 | 36.45 | 2,651,882 | +1.43(+4.09%) |
Apr 08, 2010 | 34.60 | 35.12 | 34.15 | 35.02 | 1,078,253 | +0.19(+0.55%) |
Apr 07, 2010 | 35.38 | 35.65 | 34.66 | 34.83 | 1,911,424 | -0.74(-2.08%) |
Apr 06, 2010 | 35.25 | 35.78 | 35.00 | 35.56 | 1,802,475 | +0.06(+0.18%) |
Apr 05, 2010 | 34.69 | 35.56 | 34.45 | 35.50 | 1,353,172 | +1.08(+3.13%) |
Apr 01, 2010 | 34.02 | 34.42 | 34.42 | 34.42 | 5,396,036 | +0.86(+2.55%) |
Mar 31, 2010 | 33.39 | 33.96 | 33.33 | 33.57 | 1,039,475 | +0.15(+0.44%) |
Mar 30, 2010 | 33.83 | 33.83 | 33.22 | 33.42 | 1,214,417 | -0.45(-1.32%) |
Mar 29, 2010 | 33.41 | 34.19 | 33.32 | 33.87 | 1,342,760 | +0.67(+2.01%) |
Mar 26, 2010 | 33.83 | 33.83 | 32.80 | 33.20 | 3,008,608 | -0.50(-1.49%) |
Mar 25, 2010 | 35.36 | 35.36 | 33.65 | 33.70 | 2,100,010 | -1.11(-3.20%) |
Mar 24, 2010 | 34.55 | 35.29 | 34.23 | 34.82 | 1,701,778 | -0.06(-0.18%) |
Mar 23, 2010 | 34.26 | 35.04 | 34.16 | 34.88 | 2,111,779 | +0.63(+1.84%) |
Mar 22, 2010 | 34.41 | 34.81 | 34.07 | 34.25 | 3,032,754 | -0.54(-1.55%) |
Mar 19, 2010 | 36.06 | 36.42 | 34.11 | 34.79 | 3,465,966 | -1.26(-3.49%) |
Mar 18, 2010 | 37.24 | 37.70 | 35.93 | 36.05 | 2,516,773 | -1.92(-5.05%) |
Mar 17, 2010 | 37.65 | 38.28 | 37.57 | 37.96 | 1,652,773 | +0.42(+1.12%) |
Mar 16, 2010 | 37.32 | 37.55 | 36.71 | 37.54 | 1,552,147 | +0.30(+0.81%) |
Mar 15, 2010 | 36.87 | 37.25 | 36.81 | 37.24 | 1,807,405 | -0.94(-2.46%) |
Mar 12, 2010 | 37.75 | 38.26 | 37.68 | 38.18 | 1,512,016 | +0.55(+1.45%) |
Mar 11, 2010 | 37.80 | 38.05 | 37.56 | 37.64 | 1,023,912 | -0.43(-1.13%) |
Mar 10, 2010 | 37.22 | 38.54 | 37.15 | 38.06 | 2,118,277 | +0.74(+1.98%) |
Mar 09, 2010 | 37.42 | 38.11 | 37.11 | 37.33 | 1,331,598 | -0.43(-1.14%) |
Mar 08, 2010 | 38.01 | 38.28 | 37.72 | 37.75 | 1,868,856 | +0.02(+0.05%) |
Mar 05, 2010 | 37.13 | 37.86 | 37.00 | 37.74 | 1,291,345 | +1.03(+2.81%) |
Mar 04, 2010 | 37.27 | 37.60 | 36.35 | 36.70 | 1,267,870 | -0.57(-1.52%) |
Mar 03, 2010 | 37.39 | 37.67 | 37.17 | 37.27 | 1,046,638 | +0.08(+0.22%) |
Mar 02, 2010 | 37.66 | 37.66 | 37.02 | 37.19 | 1,558,087 | +0.00(+0.00%) |