Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.50 | 28.59 | 28.11 | 28.31 | 4,823,004 | -0.19(-0.68%) |
May 27, 2010 | 28.25 | 28.50 | 28.03 | 28.50 | 4,628,411 | +0.87(+3.13%) |
May 26, 2010 | 27.85 | 28.21 | 27.54 | 27.64 | 5,772,455 | -0.16(-0.57%) |
May 25, 2010 | 27.53 | 27.80 | 27.19 | 27.80 | 6,591,452 | -0.10(-0.35%) |
May 24, 2010 | 28.00 | 28.20 | 27.71 | 27.89 | 4,447,052 | -0.24(-0.84%) |
May 21, 2010 | 27.44 | 28.17 | 27.37 | 28.13 | 6,619,593 | +0.21(+0.74%) |
May 20, 2010 | 28.08 | 28.55 | 27.87 | 27.92 | 7,939,469 | -0.88(-3.05%) |
May 19, 2010 | 28.73 | 29.10 | 28.70 | 28.80 | 6,517,118 | -0.10(-0.34%) |
May 18, 2010 | 29.17 | 29.42 | 28.79 | 28.90 | 4,926,910 | -0.27(-0.93%) |
May 17, 2010 | 29.04 | 29.31 | 28.74 | 29.17 | 6,334,697 | +0.22(+0.77%) |
May 14, 2010 | 29.26 | 29.28 | 28.77 | 28.95 | 5,706,244 | -0.45(-1.53%) |
May 13, 2010 | 29.67 | 29.70 | 29.36 | 29.40 | 5,661,491 | -0.39(-1.32%) |
May 12, 2010 | 29.45 | 29.80 | 29.38 | 29.79 | 4,533,812 | +0.36(+1.22%) |
May 11, 2010 | 29.48 | 29.74 | 29.26 | 29.43 | 5,142,938 | +0.01(+0.05%) |
May 10, 2010 | 29.32 | 29.83 | 29.08 | 29.42 | 7,495,673 | +0.64(+2.21%) |
May 07, 2010 | 28.43 | 29.18 | 28.27 | 28.78 | 10,826,145 | +0.10(+0.36%) |
May 06, 2010 | 29.35 | 29.82 | 18.32 | 28.68 | 9,559,445 | -0.87(-2.93%) |
May 05, 2010 | 29.52 | 30.14 | 29.38 | 29.54 | 5,190,965 | -0.14(-0.47%) |
May 04, 2010 | 30.16 | 30.16 | 29.29 | 29.68 | 6,226,486 | -0.56(-1.85%) |
May 03, 2010 | 30.28 | 30.30 | 29.96 | 30.24 | 4,534,653 | +0.21(+0.69%) |
Apr 30, 2010 | 30.88 | 30.88 | 30.01 | 30.03 | 6,094,060 | -0.71(-2.30%) |
Apr 29, 2010 | 30.61 | 30.91 | 30.33 | 30.74 | 6,472,343 | +0.17(+0.57%) |
Apr 28, 2010 | 30.86 | 30.87 | 30.44 | 30.57 | 6,434,576 | -0.19(-0.63%) |
Apr 27, 2010 | 31.15 | 31.34 | 30.66 | 30.76 | 6,895,616 | -0.63(-2.01%) |
Apr 26, 2010 | 31.47 | 31.67 | 31.33 | 31.39 | 3,504,719 | -0.10(-0.33%) |
Apr 23, 2010 | 31.24 | 31.52 | 31.00 | 31.49 | 4,236,835 | +0.28(+0.91%) |
Apr 22, 2010 | 31.06 | 31.24 | 30.84 | 31.21 | 3,220,190 | +0.01(+0.02%) |
Apr 21, 2010 | 31.14 | 31.21 | 30.99 | 31.20 | 3,532,453 | +0.02(+0.07%) |
Apr 20, 2010 | 31.09 | 31.19 | 30.99 | 31.18 | 3,642,900 | +0.21(+0.69%) |
Apr 19, 2010 | 30.68 | 30.99 | 30.68 | 30.97 | 3,772,167 | +0.30(+0.97%) |
Apr 16, 2010 | 30.81 | 31.08 | 30.61 | 30.67 | 6,515,109 | -0.27(-0.87%) |
Apr 15, 2010 | 30.64 | 30.97 | 30.54 | 30.94 | 3,677,330 | +0.35(+1.13%) |
Apr 14, 2010 | 30.37 | 30.60 | 30.29 | 30.59 | 4,560,996 | +0.16(+0.52%) |
Apr 13, 2010 | 30.59 | 30.67 | 30.38 | 30.43 | 3,930,677 | -0.18(-0.59%) |
Apr 12, 2010 | 30.68 | 30.68 | 30.49 | 30.61 | 2,813,425 | -0.03(-0.11%) |
Apr 09, 2010 | 30.48 | 30.65 | 30.28 | 30.65 | 3,098,989 | +0.26(+0.87%) |
Apr 08, 2010 | 30.44 | 30.48 | 30.22 | 30.39 | 3,709,055 | -0.03(-0.11%) |
Apr 07, 2010 | 30.64 | 30.68 | 30.32 | 30.42 | 3,911,323 | -0.25(-0.81%) |
Apr 06, 2010 | 30.72 | 30.77 | 30.54 | 30.67 | 5,611,453 | -0.07(-0.23%) |
Apr 05, 2010 | 30.73 | 30.95 | 30.55 | 30.74 | 4,691,388 | +0.15(+0.48%) |
Apr 01, 2010 | 30.93 | 30.59 | 30.59 | 30.59 | 4,431,000 | -0.20(-0.65%) |
Mar 31, 2010 | 30.82 | 30.90 | 30.66 | 30.79 | 3,982,531 | -0.08(-0.27%) |
Mar 30, 2010 | 30.74 | 30.95 | 30.66 | 30.88 | 2,935,072 | +0.03(+0.11%) |
Mar 29, 2010 | 30.72 | 30.93 | 30.59 | 30.84 | 4,473,258 | +0.21(+0.68%) |
Mar 26, 2010 | 30.48 | 30.77 | 30.48 | 30.64 | 2,762,357 | +0.18(+0.59%) |
Mar 25, 2010 | 30.79 | 30.79 | 30.43 | 30.46 | 5,950,440 | -0.25(-0.81%) |
Mar 24, 2010 | 30.95 | 31.09 | 30.67 | 30.70 | 5,715,885 | -0.39(-1.27%) |
Mar 23, 2010 | 31.15 | 31.16 | 30.86 | 31.10 | 4,120,817 | +0.06(+0.18%) |
Mar 22, 2010 | 30.84 | 31.09 | 30.57 | 31.04 | 6,033,096 | +0.16(+0.52%) |
Mar 19, 2010 | 31.18 | 31.31 | 30.54 | 30.88 | 6,159,496 | -0.08(-0.27%) |
Mar 18, 2010 | 30.87 | 31.07 | 30.81 | 30.97 | 2,486,405 | +0.02(+0.07%) |
Mar 17, 2010 | 30.65 | 31.10 | 30.64 | 30.95 | 3,929,243 | +0.30(+0.99%) |
Mar 16, 2010 | 30.78 | 30.78 | 30.43 | 30.64 | 3,346,810 | +0.01(+0.02%) |
Mar 15, 2010 | 30.59 | 30.71 | 30.38 | 30.64 | 4,239,521 | +0.30(+0.98%) |
Mar 12, 2010 | 30.37 | 30.43 | 30.23 | 30.34 | 3,868,482 | -0.08(-0.27%) |
Mar 11, 2010 | 30.34 | 30.44 | 30.16 | 30.42 | 5,483,943 | +0.03(+0.11%) |
Mar 10, 2010 | 30.04 | 30.41 | 29.94 | 30.39 | 6,619,981 | +0.15(+0.48%) |
Mar 09, 2010 | 29.88 | 30.52 | 29.85 | 30.24 | 7,515,647 | +0.36(+1.21%) |
Mar 08, 2010 | 29.89 | 29.94 | 29.68 | 29.88 | 5,006,438 | -0.02(-0.07%) |
Mar 05, 2010 | 29.08 | 29.95 | 29.01 | 29.90 | 7,055,244 | +1.02(+3.52%) |
Mar 04, 2010 | 29.10 | 29.22 | 28.77 | 28.88 | 6,488,010 | -0.14(-0.48%) |
Mar 03, 2010 | 29.08 | 29.29 | 29.02 | 29.02 | 4,736,145 | +0.04(+0.14%) |
Mar 02, 2010 | 29.02 | 29.15 | 28.93 | 28.98 | 4,133,387 | -0.08(-0.29%) |