Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.50 | 28.52 | 27.59 | 27.96 | 4,926,199 | -0.54(-1.89%) |
May 27, 2010 | 28.05 | 28.52 | 27.89 | 28.50 | 4,121,841 | +1.12(+4.09%) |
May 26, 2010 | 27.48 | 27.97 | 27.33 | 27.38 | 5,921,079 | -0.01(-0.04%) |
May 25, 2010 | 26.74 | 27.41 | 26.45 | 27.39 | 4,496,330 | +0.04(+0.15%) |
May 24, 2010 | 27.54 | 27.80 | 27.25 | 27.35 | 3,525,741 | -0.29(-1.05%) |
May 21, 2010 | 26.86 | 28.04 | 26.61 | 27.64 | 6,860,658 | +0.39(+1.43%) |
May 20, 2010 | 27.05 | 27.76 | 26.89 | 27.25 | 6,555,477 | -0.76(-2.71%) |
May 19, 2010 | 27.92 | 28.21 | 27.33 | 28.01 | 5,257,421 | +0.25(+0.90%) |
May 18, 2010 | 28.98 | 28.98 | 27.68 | 27.76 | 4,562,139 | -0.99(-3.44%) |
May 17, 2010 | 28.28 | 28.78 | 27.90 | 28.75 | 4,605,070 | +0.57(+2.02%) |
May 14, 2010 | 28.72 | 28.86 | 27.83 | 28.18 | 4,982,457 | -0.76(-2.63%) |
May 13, 2010 | 29.46 | 29.72 | 28.80 | 28.94 | 4,234,910 | -0.70(-2.36%) |
May 12, 2010 | 29.37 | 29.70 | 29.16 | 29.64 | 3,985,450 | +0.23(+0.78%) |
May 11, 2010 | 29.77 | 29.82 | 28.70 | 29.41 | 4,855,022 | -0.08(-0.28%) |
May 10, 2010 | 29.15 | 29.62 | 28.91 | 29.49 | 5,623,644 | +1.26(+4.47%) |
May 07, 2010 | 28.33 | 28.89 | 27.33 | 28.23 | 9,836,117 | -0.27(-0.95%) |
May 06, 2010 | 28.82 | 29.34 | 26.76 | 28.50 | 8,290,753 | -0.56(-1.93%) |
May 05, 2010 | 29.27 | 29.72 | 28.76 | 29.06 | 5,807,909 | -0.31(-1.06%) |
May 04, 2010 | 30.25 | 30.29 | 29.07 | 29.37 | 5,906,431 | -1.19(-3.89%) |
May 03, 2010 | 30.19 | 30.71 | 30.05 | 30.56 | 2,591,091 | +0.52(+1.73%) |
Apr 30, 2010 | 30.81 | 30.81 | 29.86 | 30.04 | 4,803,628 | -0.85(-2.75%) |
Apr 29, 2010 | 30.50 | 30.94 | 30.40 | 30.89 | 3,088,943 | +0.46(+1.51%) |
Apr 28, 2010 | 30.58 | 30.78 | 30.22 | 30.43 | 4,931,637 | +0.07(+0.23%) |
Apr 27, 2010 | 31.11 | 31.33 | 30.34 | 30.36 | 5,038,937 | -0.87(-2.79%) |
Apr 26, 2010 | 31.07 | 31.40 | 30.98 | 31.23 | 3,380,500 | +0.19(+0.61%) |
Apr 23, 2010 | 30.87 | 31.06 | 30.47 | 31.04 | 3,777,150 | +0.08(+0.26%) |
Apr 22, 2010 | 30.40 | 31.00 | 29.83 | 30.96 | 4,678,586 | +0.19(+0.62%) |
Apr 21, 2010 | 31.48 | 31.48 | 30.50 | 30.77 | 6,048,243 | -0.60(-1.91%) |
Apr 20, 2010 | 31.17 | 31.45 | 30.97 | 31.37 | 3,667,954 | +0.25(+0.80%) |
Apr 19, 2010 | 31.18 | 31.29 | 30.58 | 31.12 | 5,488,116 | -0.16(-0.51%) |
Apr 16, 2010 | 31.18 | 31.34 | 30.65 | 31.28 | 8,329,098 | -0.05(-0.16%) |
Apr 15, 2010 | 31.23 | 31.84 | 31.06 | 31.33 | 7,267,309 | +0.12(+0.38%) |
Apr 14, 2010 | 30.89 | 31.27 | 30.37 | 31.21 | 10,987,265 | +1.56(+5.26%) |
Apr 13, 2010 | 29.40 | 29.77 | 29.29 | 29.65 | 5,042,050 | +0.31(+1.06%) |
Apr 12, 2010 | 29.24 | 29.60 | 29.04 | 29.34 | 3,587,623 | +0.23(+0.79%) |
Apr 09, 2010 | 28.65 | 29.13 | 28.57 | 29.11 | 3,346,265 | +0.55(+1.93%) |
Apr 08, 2010 | 28.82 | 28.85 | 28.35 | 28.56 | 3,766,889 | -0.47(-1.62%) |
Apr 07, 2010 | 28.82 | 29.08 | 28.56 | 29.03 | 3,807,183 | +0.25(+0.87%) |
Apr 06, 2010 | 28.95 | 28.98 | 28.73 | 28.78 | 2,618,778 | -0.21(-0.72%) |
Apr 05, 2010 | 28.53 | 29.05 | 28.39 | 28.99 | 2,468,418 | +0.58(+2.04%) |
Apr 01, 2010 | 28.31 | 28.41 | 28.41 | 28.41 | 3,029,400 | +0.16(+0.57%) |
Mar 31, 2010 | 28.57 | 28.77 | 28.21 | 28.25 | 3,918,254 | -0.35(-1.22%) |
Mar 30, 2010 | 28.39 | 28.67 | 28.21 | 28.60 | 2,939,213 | +0.18(+0.63%) |
Mar 29, 2010 | 28.01 | 28.49 | 27.99 | 28.42 | 3,622,715 | +0.46(+1.65%) |
Mar 26, 2010 | 28.16 | 28.27 | 27.75 | 27.96 | 4,086,686 | +0.05(+0.18%) |
Mar 25, 2010 | 28.27 | 28.47 | 27.88 | 27.91 | 5,128,845 | -0.33(-1.17%) |
Mar 24, 2010 | 28.84 | 28.93 | 28.24 | 28.24 | 4,124,809 | -0.74(-2.55%) |
Mar 23, 2010 | 28.75 | 28.99 | 28.65 | 28.98 | 3,930,745 | +0.14(+0.49%) |
Mar 22, 2010 | 28.32 | 28.90 | 28.27 | 28.84 | 2,767,359 | +0.48(+1.69%) |
Mar 19, 2010 | 28.87 | 28.91 | 28.20 | 28.36 | 3,964,390 | -0.35(-1.22%) |
Mar 18, 2010 | 28.92 | 28.97 | 28.46 | 28.71 | 2,436,889 | -0.09(-0.31%) |
Mar 17, 2010 | 28.59 | 29.13 | 28.47 | 28.80 | 5,578,053 | +0.31(+1.09%) |
Mar 16, 2010 | 27.51 | 28.54 | 27.41 | 28.49 | 5,918,131 | +1.10(+4.02%) |
Mar 15, 2010 | 27.60 | 27.64 | 27.25 | 27.39 | 2,488,641 | -0.21(-0.76%) |
Mar 12, 2010 | 27.69 | 27.79 | 27.44 | 27.60 | 2,943,941 | -0.08(-0.29%) |
Mar 11, 2010 | 27.90 | 28.08 | 27.44 | 27.68 | 3,926,414 | -0.35(-1.25%) |
Mar 10, 2010 | 27.23 | 28.09 | 27.18 | 28.03 | 6,173,403 | +0.76(+2.79%) |
Mar 09, 2010 | 27.07 | 27.31 | 26.95 | 27.27 | 3,810,338 | +0.03(+0.11%) |
Mar 08, 2010 | 27.50 | 27.62 | 27.22 | 27.24 | 2,330,891 | -0.27(-0.98%) |
Mar 05, 2010 | 27.09 | 27.56 | 26.86 | 27.51 | 3,701,645 | +0.49(+1.81%) |
Mar 04, 2010 | 27.25 | 27.25 | 26.77 | 27.02 | 4,617,865 | -0.16(-0.59%) |
Mar 03, 2010 | 27.62 | 27.76 | 27.06 | 27.18 | 3,605,270 | -0.30(-1.09%) |
Mar 02, 2010 | 27.68 | 27.95 | 27.42 | 27.48 | 2,576,099 | -0.15(-0.54%) |