Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.96 | 30.08 | 29.58 | 29.96 | 6,029 | +0.05(+0.17%) |
May 27, 2010 | 29.05 | 30.04 | 29.05 | 29.91 | 4,828 | +1.25(+4.36%) |
May 26, 2010 | 29.21 | 29.35 | 28.66 | 28.66 | 13,470 | +0.07(+0.24%) |
May 25, 2010 | 27.73 | 28.68 | 27.09 | 28.59 | 111,146 | -0.31(-1.08%) |
May 24, 2010 | 29.06 | 29.32 | 28.90 | 28.90 | 11,154 | -0.63(-2.12%) |
May 21, 2010 | 28.61 | 29.63 | 28.51 | 29.53 | 99,096 | +0.74(+2.58%) |
May 20, 2010 | 28.79 | 29.57 | 28.74 | 28.79 | 21,114 | -1.58(-5.19%) |
May 19, 2010 | 30.36 | 30.51 | 29.91 | 30.36 | 7,601 | -0.03(-0.10%) |
May 18, 2010 | 31.61 | 31.61 | 30.39 | 30.39 | 3,405 | -0.69(-2.23%) |
May 17, 2010 | 31.04 | 31.15 | 30.43 | 31.09 | 3,462 | -0.43(-1.37%) |
May 14, 2010 | 31.52 | 31.94 | 31.06 | 31.52 | 9,001 | -0.77(-2.38%) |
May 13, 2010 | 32.74 | 32.74 | 32.29 | 32.29 | 5,017 | -0.49(-1.50%) |
May 12, 2010 | 32.37 | 32.90 | 32.23 | 32.78 | 21,585 | +1.08(+3.41%) |
May 11, 2010 | 32.23 | 32.23 | 31.69 | 31.69 | 6,997 | -0.35(-1.08%) |
May 10, 2010 | 32.06 | 32.06 | 31.74 | 32.04 | 13,868 | +2.09(+6.97%) |
May 07, 2010 | 30.79 | 30.99 | 29.59 | 29.95 | 23,094 | -0.06(-0.20%) |
May 06, 2010 | 31.99 | 31.99 | 0.1184 | 30.01 | 20,581 | -1.86(-5.84%) |
May 05, 2010 | 32.16 | 32.25 | 31.57 | 31.87 | 14,033 | -1.03(-3.13%) |
May 04, 2010 | 33.76 | 33.76 | 32.70 | 32.90 | 8,062 | -1.54(-4.47%) |
May 03, 2010 | 34.59 | 34.59 | 34.26 | 34.44 | 3,015 | +0.09(+0.27%) |
Apr 30, 2010 | 34.83 | 34.83 | 34.31 | 34.35 | 8,614 | -0.45(-1.29%) |
Apr 29, 2010 | 34.57 | 34.85 | 34.57 | 34.80 | 69,649 | +0.76(+2.22%) |
Apr 28, 2010 | 34.49 | 34.50 | 33.82 | 34.04 | 14,366 | -0.30(-0.87%) |
Apr 27, 2010 | 35.23 | 35.24 | 34.30 | 34.34 | 4,078 | -1.13(-3.18%) |
Apr 26, 2010 | 35.65 | 35.76 | 35.35 | 35.47 | 13,945 | -0.01(-0.03%) |
Apr 23, 2010 | 35.51 | 35.51 | 35.22 | 35.48 | 7,611 | +0.23(+0.64%) |
Apr 22, 2010 | 34.78 | 35.25 | 34.56 | 35.25 | 12,246 | +0.00(+0.00%) |
Apr 21, 2010 | 34.91 | 35.28 | 34.91 | 35.25 | 33,304 | +0.03(+0.07%) |
Apr 20, 2010 | 35.08 | 35.23 | 34.95 | 35.23 | 7,258 | +0.78(+2.28%) |
Apr 19, 2010 | 33.99 | 34.72 | 33.99 | 34.44 | 11,127 | -0.64(-1.83%) |
Apr 16, 2010 | 35.41 | 35.41 | 34.70 | 35.08 | 9,356 | -0.66(-1.84%) |
Apr 15, 2010 | 35.63 | 35.74 | 35.47 | 35.74 | 7,853 | +0.06(+0.17%) |
Apr 14, 2010 | 35.65 | 35.84 | 35.52 | 35.68 | 7,364 | +0.34(+0.96%) |
Apr 13, 2010 | 35.16 | 35.38 | 35.08 | 35.35 | 24,331 | -0.10(-0.29%) |
Apr 12, 2010 | 35.42 | 35.55 | 35.24 | 35.45 | 28,857 | +0.04(+0.12%) |
Apr 09, 2010 | 35.03 | 35.43 | 35.03 | 35.41 | 8,023 | +0.74(+2.12%) |
Apr 08, 2010 | 34.63 | 34.86 | 34.32 | 34.67 | 6,276 | -0.09(-0.27%) |
Apr 07, 2010 | 35.06 | 35.06 | 34.60 | 34.76 | 14,579 | -0.18(-0.52%) |
Apr 06, 2010 | 34.88 | 35.09 | 34.86 | 34.94 | 4,272 | +0.02(+0.06%) |
Apr 05, 2010 | 34.71 | 35.09 | 34.66 | 34.92 | 8,577 | +0.32(+0.93%) |
Apr 01, 2010 | 34.20 | 34.60 | 34.60 | 34.60 | 11,237 | +0.56(+1.64%) |
Mar 31, 2010 | 34.29 | 34.29 | 32.98 | 34.04 | 7,348 | -0.03(-0.10%) |
Mar 30, 2010 | 34.22 | 34.23 | 33.96 | 34.08 | 3,620 | -0.03(-0.09%) |
Mar 29, 2010 | 33.98 | 34.14 | 33.89 | 34.11 | 13,592 | +0.55(+1.62%) |
Mar 26, 2010 | 33.60 | 33.93 | 33.56 | 33.56 | 7,161 | +0.24(+0.71%) |
Mar 25, 2010 | 33.56 | 33.87 | 33.28 | 33.33 | 29,451 | -0.11(-0.33%) |
Mar 24, 2010 | 33.59 | 33.60 | 33.31 | 33.44 | 11,464 | -0.49(-1.45%) |
Mar 23, 2010 | 33.52 | 33.93 | 33.38 | 33.93 | 10,176 | +0.53(+1.59%) |
Mar 22, 2010 | 32.93 | 33.40 | 32.93 | 33.39 | 4,822 | +0.04(+0.13%) |
Mar 19, 2010 | 33.53 | 33.57 | 33.13 | 33.35 | 6,198 | -0.27(-0.81%) |
Mar 18, 2010 | 33.66 | 33.95 | 33.56 | 33.62 | 12,768 | -0.33(-0.97%) |
Mar 17, 2010 | 33.96 | 34.11 | 33.93 | 33.95 | 2,944 | +0.14(+0.40%) |
Mar 16, 2010 | 33.43 | 33.82 | 33.33 | 33.82 | 19,986 | +0.62(+1.86%) |
Mar 15, 2010 | 33.12 | 33.20 | 33.12 | 33.20 | 6,103 | -0.33(-0.98%) |
Mar 12, 2010 | 33.62 | 33.62 | 33.34 | 33.53 | 11,937 | +0.52(+1.58%) |
Mar 11, 2010 | 32.87 | 33.08 | 32.84 | 33.01 | 3,788 | +0.27(+0.82%) |
Mar 10, 2010 | 32.79 | 33.12 | 32.69 | 32.74 | 11,110 | +0.15(+0.46%) |
Mar 09, 2010 | 32.62 | 32.85 | 32.52 | 32.59 | 21,055 | -0.19(-0.59%) |
Mar 08, 2010 | 32.99 | 32.99 | 32.66 | 32.78 | 5,790 | -0.16(-0.47%) |
Mar 05, 2010 | 32.67 | 33.00 | 32.48 | 32.94 | 10,181 | +0.74(+2.29%) |
Mar 04, 2010 | 32.28 | 32.28 | 32.04 | 32.20 | 2,175 | -0.18(-0.55%) |
Mar 03, 2010 | 32.21 | 32.53 | 32.18 | 32.38 | 5,146 | +0.36(+1.14%) |
Mar 02, 2010 | 32.02 | 32.09 | 31.95 | 32.02 | 4,271 | +0.30(+0.96%) |