Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.01 | 33.44 | 31.74 | 31.82 | 64,095 | -0.19(-0.59%) |
May 27, 2010 | 32.40 | 32.50 | 31.73 | 32.01 | 100,738 | +0.06(+0.19%) |
May 26, 2010 | 31.97 | 32.97 | 31.91 | 31.95 | 172,039 | +0.26(+0.82%) |
May 25, 2010 | 31.50 | 32.04 | 31.21 | 31.69 | 123,543 | -0.17(-0.53%) |
May 24, 2010 | 32.16 | 32.21 | 31.60 | 31.86 | 96,320 | -0.29(-0.90%) |
May 21, 2010 | 32.53 | 32.53 | 31.66 | 32.15 | 121,272 | -0.58(-1.77%) |
May 20, 2010 | 32.56 | 33.19 | 31.99 | 32.73 | 159,506 | -0.21(-0.64%) |
May 19, 2010 | 33.00 | 33.15 | 32.77 | 32.94 | 166,319 | -0.18(-0.54%) |
May 18, 2010 | 33.22 | 33.46 | 33.03 | 33.12 | 147,754 | +0.22(+0.67%) |
May 17, 2010 | 31.44 | 33.62 | 31.40 | 32.90 | 384,020 | -0.61(-1.82%) |
May 14, 2010 | 34.15 | 34.30 | 33.25 | 33.51 | 118,228 | -0.79(-2.30%) |
May 13, 2010 | 34.12 | 34.35 | 34.09 | 34.30 | 111,718 | +0.05(+0.15%) |
May 12, 2010 | 34.25 | 34.31 | 34.08 | 34.25 | 145,745 | +0.00(+0.00%) |
May 11, 2010 | 34.26 | 34.41 | 34.00 | 34.25 | 118,188 | -0.23(-0.67%) |
May 10, 2010 | 34.08 | 34.84 | 33.76 | 34.48 | 62,740 | +0.79(+2.34%) |
May 07, 2010 | 34.91 | 35.04 | 33.55 | 33.69 | 136,206 | -1.39(-3.96%) |
May 06, 2010 | 35.06 | 35.91 | 33.73 | 35.08 | 83,709 | -0.19(-0.54%) |
May 05, 2010 | 35.32 | 35.48 | 34.94 | 35.27 | 57,725 | -0.01(-0.03%) |
May 04, 2010 | 35.20 | 35.64 | 34.76 | 35.28 | 99,368 | -0.28(-0.79%) |
May 03, 2010 | 35.59 | 35.89 | 35.10 | 35.56 | 63,371 | -0.05(-0.14%) |
Apr 30, 2010 | 35.66 | 35.91 | 35.55 | 35.61 | 91,685 | -0.17(-0.48%) |
Apr 29, 2010 | 35.32 | 35.80 | 35.13 | 35.78 | 59,173 | +0.59(+1.68%) |
Apr 28, 2010 | 34.74 | 35.37 | 34.61 | 35.19 | 68,255 | +0.47(+1.35%) |
Apr 27, 2010 | 34.77 | 35.09 | 34.72 | 34.72 | 61,161 | -0.19(-0.54%) |
Apr 26, 2010 | 34.80 | 35.12 | 34.60 | 34.91 | 119,168 | +0.11(+0.32%) |
Apr 23, 2010 | 34.33 | 34.81 | 34.15 | 34.80 | 143,297 | +0.58(+1.69%) |
Apr 22, 2010 | 33.60 | 34.28 | 33.14 | 34.22 | 146,838 | +0.70(+2.09%) |
Apr 21, 2010 | 33.41 | 33.55 | 33.02 | 33.52 | 246,143 | +0.03(+0.09%) |
Apr 20, 2010 | 33.34 | 33.58 | 32.95 | 33.49 | 709,881 | -1.51(-4.31%) |
Apr 19, 2010 | 35.50 | 35.50 | 34.98 | 35.00 | 119,341 | -0.47(-1.33%) |
Apr 16, 2010 | 35.97 | 35.99 | 35.29 | 35.47 | 138,978 | -0.08(-0.23%) |
Apr 15, 2010 | 36.00 | 36.08 | 35.53 | 35.55 | 66,484 | -0.45(-1.25%) |
Apr 14, 2010 | 35.18 | 36.25 | 35.18 | 36.00 | 115,816 | +0.81(+2.30%) |
Apr 13, 2010 | 34.88 | 35.29 | 34.82 | 35.19 | 146,462 | +0.12(+0.34%) |
Apr 12, 2010 | 34.70 | 35.14 | 34.65 | 35.07 | 70,002 | +0.30(+0.86%) |
Apr 09, 2010 | 34.64 | 34.84 | 34.54 | 34.77 | 112,817 | +0.02(+0.06%) |
Apr 08, 2010 | 35.11 | 35.18 | 34.62 | 34.75 | 56,949 | -0.31(-0.88%) |
Apr 07, 2010 | 34.99 | 35.34 | 34.88 | 35.06 | 138,572 | +0.09(+0.26%) |
Apr 06, 2010 | 34.60 | 35.01 | 34.60 | 34.97 | 71,774 | +0.37(+1.07%) |
Apr 05, 2010 | 34.56 | 34.65 | 34.34 | 34.60 | 123,842 | +0.10(+0.29%) |
Apr 01, 2010 | 34.45 | 34.50 | 34.50 | 34.50 | 185,800 | +0.05(+0.15%) |
Mar 31, 2010 | 34.67 | 34.75 | 34.40 | 34.45 | 112,320 | -0.39(-1.12%) |
Mar 30, 2010 | 34.85 | 34.97 | 34.53 | 34.84 | 117,864 | -0.05(-0.14%) |
Mar 29, 2010 | 35.11 | 35.16 | 34.76 | 34.89 | 38,767 | -0.07(-0.20%) |
Mar 26, 2010 | 35.27 | 35.32 | 34.92 | 34.96 | 68,133 | -0.24(-0.68%) |
Mar 25, 2010 | 35.59 | 35.64 | 35.15 | 35.20 | 39,481 | -0.30(-0.85%) |
Mar 24, 2010 | 36.15 | 36.15 | 35.44 | 35.50 | 44,311 | -0.64(-1.77%) |
Mar 23, 2010 | 36.30 | 36.38 | 35.41 | 36.14 | 57,715 | -0.21(-0.58%) |
Mar 22, 2010 | 35.92 | 36.76 | 35.88 | 36.35 | 29,483 | +0.33(+0.92%) |
Mar 19, 2010 | 36.22 | 36.28 | 35.64 | 36.02 | 135,696 | -0.03(-0.08%) |
Mar 18, 2010 | 35.80 | 36.28 | 35.67 | 36.05 | 29,814 | +0.21(+0.59%) |
Mar 17, 2010 | 35.49 | 36.00 | 35.49 | 35.84 | 41,831 | +0.29(+0.82%) |
Mar 16, 2010 | 35.44 | 35.62 | 35.11 | 35.55 | 37,654 | +0.16(+0.45%) |
Mar 15, 2010 | 35.32 | 35.68 | 35.09 | 35.39 | 45,698 | +0.09(+0.25%) |
Mar 12, 2010 | 35.05 | 35.30 | 34.80 | 35.30 | 133,160 | +0.10(+0.28%) |
Mar 11, 2010 | 35.33 | 35.46 | 35.10 | 35.20 | 81,839 | -0.35(-0.98%) |
Mar 10, 2010 | 35.10 | 35.97 | 34.75 | 35.55 | 113,086 | +0.47(+1.34%) |
Mar 09, 2010 | 34.83 | 35.08 | 34.83 | 35.08 | 141,541 | +0.13(+0.37%) |
Mar 08, 2010 | 35.11 | 35.18 | 34.89 | 34.95 | 87,710 | -0.24(-0.68%) |
Mar 05, 2010 | 35.00 | 35.30 | 35.00 | 35.19 | 182,590 | +0.21(+0.60%) |
Mar 04, 2010 | 35.03 | 35.46 | 34.95 | 34.98 | 112,187 | -0.10(-0.29%) |
Mar 03, 2010 | 35.25 | 35.49 | 35.04 | 35.08 | 88,048 | -0.03(-0.09%) |
Mar 02, 2010 | 34.93 | 35.54 | 34.85 | 35.11 | 99,236 | +0.31(+0.89%) |