Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.88 | 32.88 | 32.76 | 32.88 | 3,493 | +0.13(+0.41%) |
May 27, 2010 | 32.86 | 32.86 | 32.67 | 32.75 | 29,266 | -0.47(-1.41%) |
May 26, 2010 | 33.07 | 33.22 | 33.07 | 33.22 | 2,401 | -0.23(-0.69%) |
May 25, 2010 | 33.45 | 33.45 | 33.45 | 33.45 | 465 | +0.18(+0.55%) |
May 24, 2010 | 33.38 | 33.38 | 33.25 | 33.26 | 4,318 | +0.01(+0.03%) |
May 21, 2010 | 33.26 | 33.26 | 33.26 | 33.26 | 4,658 | +0.12(+0.35%) |
May 20, 2010 | 33.11 | 33.25 | 33.06 | 33.14 | 6,987 | +0.64(+1.95%) |
May 18, 2010 | 32.30 | 32.50 | 32.50 | 32.50 | 10,714 | +0.19(+0.57%) |
May 17, 2010 | 32.15 | 32.41 | 32.15 | 32.32 | 3,959 | +0.07(+0.21%) |
May 14, 2010 | 32.25 | 32.25 | 32.14 | 32.25 | 5,823 | +0.45(+1.41%) |
May 13, 2010 | 31.80 | 31.80 | 31.80 | 31.80 | 931 | +0.14(+0.45%) |
May 12, 2010 | 31.62 | 31.66 | 31.62 | 31.66 | 1,164 | -0.50(-1.55%) |
May 07, 2010 | 32.16 | 32.16 | 32.16 | 32.16 | 0 | -0.17(-0.51%) |
May 06, 2010 | 31.71 | 32.60 | 31.71 | 32.32 | 10,714 | +0.75(+2.37%) |
May 05, 2010 | 31.57 | 31.57 | 31.57 | 31.57 | 9,549 | +0.09(+0.30%) |
May 04, 2010 | 31.38 | 31.48 | 31.35 | 31.48 | 6,615 | +0.47(+1.52%) |
May 03, 2010 | 30.98 | 31.01 | 30.98 | 31.01 | 22,593 | -0.16(-0.51%) |
Apr 30, 2010 | 31.07 | 31.21 | 31.07 | 31.17 | 53,456 | +0.34(+1.10%) |
Apr 29, 2010 | 30.64 | 30.83 | 30.64 | 30.83 | 3,610 | +0.15(+0.50%) |
Apr 28, 2010 | 30.84 | 30.85 | 30.51 | 30.67 | 83,736 | -0.37(-1.20%) |
Apr 27, 2010 | 30.68 | 31.07 | 30.68 | 31.04 | 39,571 | +0.59(+1.93%) |
Apr 26, 2010 | 30.57 | 30.57 | 30.46 | 30.46 | 11,413 | +0.05(+0.17%) |
Apr 23, 2010 | 30.43 | 30.43 | 30.37 | 30.40 | 5,590 | -0.18(-0.59%) |
Apr 22, 2010 | 30.79 | 30.79 | 30.57 | 30.59 | 29,115 | -0.13(-0.42%) |
Apr 21, 2010 | 30.68 | 30.71 | 30.68 | 30.71 | 5,497 | +0.24(+0.80%) |
Apr 20, 2010 | 30.48 | 30.48 | 30.46 | 30.47 | 8,385 | -0.02(-0.06%) |
Apr 19, 2010 | 30.59 | 30.59 | 30.49 | 30.49 | 1,164 | -0.12(-0.41%) |
Apr 16, 2010 | 30.41 | 30.66 | 30.41 | 30.61 | 11,406 | +0.31(+1.03%) |
Apr 15, 2010 | 30.30 | 30.30 | 30.30 | 30.30 | 232 | -0.03(-0.11%) |
Apr 14, 2010 | 30.33 | 30.33 | 30.33 | 30.33 | 4,192 | +0.00(+0.00%) |
Apr 13, 2010 | 30.39 | 30.39 | 30.29 | 30.33 | 4,076 | +0.15(+0.50%) |
Apr 12, 2010 | 30.14 | 30.18 | 30.14 | 30.18 | 1,164 | +0.15(+0.49%) |
Apr 09, 2010 | 29.87 | 30.04 | 29.87 | 30.04 | 5,124 | +0.04(+0.14%) |
Apr 08, 2010 | 30.15 | 30.19 | 29.99 | 29.99 | 15,179 | -0.08(-0.26%) |
Apr 07, 2010 | 29.81 | 30.07 | 29.81 | 30.07 | 4,658 | +0.40(+1.36%) |
Apr 06, 2010 | 29.73 | 29.73 | 29.66 | 29.67 | 16,071 | +0.16(+0.54%) |
Apr 05, 2010 | 29.61 | 29.61 | 29.43 | 29.51 | 20,439 | -0.55(-1.82%) |
Apr 01, 2010 | 30.05 | 30.05 | 30.05 | 30.05 | 465 | -0.13(-0.43%) |
Mar 31, 2010 | 30.18 | 30.18 | 30.13 | 30.18 | 1,630 | +0.19(+0.63%) |
Mar 29, 2010 | 29.99 | 29.99 | 29.99 | 29.99 | 0 | -0.06(-0.21%) |
Mar 26, 2010 | 29.87 | 30.06 | 29.87 | 30.06 | 46,931 | +0.13(+0.43%) |
Mar 25, 2010 | 30.07 | 30.07 | 29.92 | 29.93 | 2,096 | -0.20(-0.67%) |
Mar 24, 2010 | 30.44 | 30.44 | 30.05 | 30.13 | 21,240 | -0.64(-2.09%) |
Mar 23, 2010 | 30.77 | 30.77 | 30.77 | 30.77 | 232 | -0.04(-0.13%) |
Mar 22, 2010 | 30.89 | 30.89 | 30.81 | 30.81 | 27,881 | +0.08(+0.27%) |
Mar 19, 2010 | 30.70 | 30.82 | 30.69 | 30.73 | 20,031 | -0.19(-0.61%) |
Mar 17, 2010 | 30.92 | 30.92 | 30.92 | 30.92 | 0 | +0.07(+0.24%) |
Mar 16, 2010 | 30.76 | 30.87 | 30.71 | 30.85 | 13,509 | +0.24(+0.77%) |
Mar 15, 2010 | 30.61 | 30.61 | 30.61 | 30.61 | 2,096 | +0.01(+0.04%) |
Mar 12, 2010 | 30.54 | 30.61 | 30.54 | 30.60 | 2,562 | +0.15(+0.49%) |
Mar 11, 2010 | 30.45 | 30.45 | 30.45 | 30.45 | 465 | -0.02(-0.07%) |
Mar 10, 2010 | 30.49 | 30.49 | 30.43 | 30.47 | 8,851 | -0.15(-0.49%) |
Mar 09, 2010 | 30.55 | 30.62 | 30.53 | 30.62 | 4,891 | +0.09(+0.31%) |
Mar 08, 2010 | 30.52 | 30.52 | 30.52 | 30.52 | 8,035 | -0.11(-0.35%) |
Mar 05, 2010 | 30.65 | 30.65 | 30.58 | 30.63 | 3,726 | -0.28(-0.90%) |
Mar 04, 2010 | 30.79 | 30.91 | 30.79 | 30.91 | 1,397 | +0.05(+0.15%) |
Mar 03, 2010 | 30.81 | 30.86 | 30.75 | 30.86 | 3,028 | -0.03(-0.10%) |
Mar 02, 2010 | 30.77 | 30.89 | 30.75 | 30.89 | 30,732 | +0.03(+0.11%) |