Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 33.08 | 33.50 | 32.63 | 33.08 | 201,071 | +0.10(+0.31%) |
May 27, 2010 | 32.43 | 32.97 | 32.25 | 32.97 | 171,032 | +1.27(+4.02%) |
May 26, 2010 | 31.32 | 32.26 | 31.19 | 31.70 | 326,678 | +0.44(+1.41%) |
May 25, 2010 | 30.69 | 31.36 | 30.18 | 31.26 | 278,607 | -0.11(-0.37%) |
May 24, 2010 | 31.91 | 32.26 | 31.36 | 31.37 | 173,702 | -0.70(-2.18%) |
May 21, 2010 | 31.16 | 32.08 | 31.16 | 32.07 | 270,068 | +0.35(+1.10%) |
May 20, 2010 | 31.99 | 32.13 | 31.71 | 31.72 | 620,544 | -0.92(-2.83%) |
May 19, 2010 | 32.39 | 32.91 | 32.06 | 32.65 | 381,790 | +0.21(+0.63%) |
May 18, 2010 | 33.29 | 33.64 | 32.29 | 32.44 | 403,820 | -0.58(-1.75%) |
May 17, 2010 | 33.08 | 33.21 | 32.34 | 33.02 | 202,721 | +0.21(+0.64%) |
May 14, 2010 | 32.81 | 33.40 | 32.37 | 32.81 | 306,137 | -0.82(-2.44%) |
May 13, 2010 | 33.24 | 33.99 | 33.03 | 33.63 | 240,470 | +0.22(+0.67%) |
May 12, 2010 | 33.08 | 33.56 | 32.89 | 33.41 | 164,983 | +0.39(+1.19%) |
May 11, 2010 | 33.14 | 33.38 | 32.96 | 33.01 | 302,977 | +0.06(+0.18%) |
May 10, 2010 | 32.41 | 32.97 | 32.35 | 32.95 | 282,796 | +1.71(+5.47%) |
May 07, 2010 | 31.87 | 32.31 | 31.08 | 31.25 | 510,254 | -0.83(-2.60%) |
May 06, 2010 | 33.20 | 33.78 | 30.73 | 32.08 | 269,954 | -1.98(-5.81%) |
May 05, 2010 | 34.34 | 34.47 | 33.33 | 34.06 | 277,505 | -0.26(-0.76%) |
May 04, 2010 | 34.78 | 34.78 | 34.12 | 34.32 | 213,179 | -0.88(-2.50%) |
May 03, 2010 | 36.01 | 36.01 | 34.77 | 35.20 | 165,452 | -0.52(-1.45%) |
Apr 30, 2010 | 35.91 | 36.14 | 35.62 | 35.72 | 328,156 | -0.05(-0.15%) |
Apr 29, 2010 | 36.09 | 36.14 | 35.56 | 35.77 | 211,767 | +0.09(+0.25%) |
Apr 28, 2010 | 36.55 | 36.62 | 35.48 | 35.68 | 316,333 | -0.74(-2.04%) |
Apr 27, 2010 | 36.37 | 36.83 | 36.34 | 36.42 | 526,805 | -0.04(-0.10%) |
Apr 26, 2010 | 36.30 | 36.73 | 36.13 | 36.46 | 208,084 | +0.33(+0.92%) |
Apr 23, 2010 | 35.65 | 36.21 | 35.50 | 36.13 | 261,853 | +0.61(+1.72%) |
Apr 22, 2010 | 34.95 | 35.52 | 34.86 | 35.52 | 153,656 | +0.19(+0.55%) |
Apr 21, 2010 | 34.70 | 35.45 | 34.70 | 35.33 | 345,543 | +0.59(+1.70%) |
Apr 20, 2010 | 34.64 | 34.79 | 34.40 | 34.73 | 258,473 | +0.28(+0.82%) |
Apr 19, 2010 | 34.58 | 34.65 | 34.22 | 34.45 | 294,097 | -0.28(-0.82%) |
Apr 16, 2010 | 34.57 | 34.93 | 34.48 | 34.73 | 349,190 | +0.11(+0.31%) |
Apr 15, 2010 | 34.83 | 34.84 | 34.47 | 34.63 | 267,488 | -0.40(-1.14%) |
Apr 14, 2010 | 33.91 | 35.10 | 33.91 | 35.02 | 493,135 | +1.16(+3.42%) |
Apr 13, 2010 | 33.79 | 33.92 | 33.64 | 33.87 | 258,084 | -0.07(-0.20%) |
Apr 12, 2010 | 33.41 | 33.94 | 33.24 | 33.93 | 523,399 | +0.66(+1.98%) |
Apr 09, 2010 | 33.24 | 33.37 | 32.85 | 33.27 | 392,914 | -0.10(-0.31%) |
Apr 08, 2010 | 34.34 | 34.34 | 33.25 | 33.38 | 337,294 | -1.09(-3.17%) |
Apr 07, 2010 | 34.42 | 34.72 | 34.13 | 34.47 | 229,321 | -0.14(-0.40%) |
Apr 06, 2010 | 34.03 | 34.61 | 33.92 | 34.61 | 302,485 | +0.30(+0.86%) |
Apr 05, 2010 | 33.99 | 34.60 | 33.81 | 34.31 | 241,844 | +0.56(+1.66%) |
Apr 01, 2010 | 33.22 | 33.75 | 33.75 | 33.75 | 337,330 | +0.60(+1.82%) |
Mar 31, 2010 | 32.89 | 33.15 | 32.57 | 33.15 | 334,911 | +0.21(+0.62%) |
Mar 30, 2010 | 33.33 | 33.33 | 32.59 | 32.94 | 142,701 | -0.28(-0.84%) |
Mar 29, 2010 | 32.99 | 33.31 | 32.99 | 33.22 | 144,984 | +0.45(+1.36%) |
Mar 26, 2010 | 32.19 | 32.78 | 32.19 | 32.77 | 295,916 | +0.62(+1.91%) |
Mar 25, 2010 | 32.68 | 32.74 | 32.15 | 32.16 | 153,417 | -0.21(-0.65%) |
Mar 24, 2010 | 32.76 | 32.92 | 32.30 | 32.37 | 137,109 | -0.50(-1.52%) |
Mar 23, 2010 | 32.55 | 32.94 | 32.55 | 32.87 | 194,839 | +0.43(+1.34%) |
Mar 22, 2010 | 31.43 | 32.57 | 31.35 | 32.44 | 226,018 | +0.87(+2.75%) |
Mar 19, 2010 | 32.25 | 32.29 | 31.56 | 31.57 | 261,534 | -0.72(-2.24%) |
Mar 18, 2010 | 32.39 | 32.77 | 32.10 | 32.29 | 100,980 | -0.21(-0.63%) |
Mar 17, 2010 | 32.01 | 32.83 | 31.90 | 32.50 | 204,938 | +0.53(+1.64%) |
Mar 16, 2010 | 32.04 | 32.18 | 31.66 | 31.97 | 253,276 | +0.10(+0.32%) |
Mar 15, 2010 | 31.61 | 31.93 | 31.61 | 31.87 | 192,251 | -0.08(-0.26%) |
Mar 12, 2010 | 31.99 | 32.18 | 31.62 | 31.95 | 294,925 | +0.02(+0.06%) |
Mar 11, 2010 | 31.95 | 32.14 | 31.38 | 31.93 | 257,981 | -0.28(-0.86%) |
Mar 10, 2010 | 32.01 | 32.31 | 31.94 | 32.21 | 334,041 | +0.11(+0.35%) |
Mar 09, 2010 | 32.34 | 32.55 | 31.95 | 32.10 | 179,099 | -0.32(-0.98%) |
Mar 08, 2010 | 33.09 | 33.28 | 32.25 | 32.41 | 290,881 | -0.67(-2.03%) |
Mar 05, 2010 | 32.79 | 33.39 | 32.68 | 33.09 | 198,010 | +0.46(+1.40%) |
Mar 04, 2010 | 33.00 | 33.11 | 32.38 | 32.63 | 215,448 | -0.20(-0.62%) |
Mar 03, 2010 | 32.64 | 33.01 | 32.28 | 32.83 | 288,720 | +0.41(+1.26%) |
Mar 02, 2010 | 32.01 | 32.76 | 31.81 | 32.43 | 358,453 | +0.42(+1.31%) |