Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.23 | 30.01 | 29.04 | 29.23 | 2,904,882 | -0.84(-2.81%) |
May 27, 2010 | 29.01 | 30.11 | 28.74 | 30.07 | 4,713,626 | +1.63(+5.73%) |
May 26, 2010 | 28.71 | 29.26 | 28.40 | 28.44 | 136 | +0.20(+0.70%) |
May 25, 2010 | 27.80 | 28.30 | 27.05 | 28.24 | 11,919,831 | -0.41(-1.44%) |
May 24, 2010 | 29.71 | 29.71 | 28.59 | 28.65 | 4,428,874 | -1.03(-3.46%) |
May 21, 2010 | 27.79 | 29.73 | 27.46 | 29.68 | 7,069,915 | +1.40(+4.93%) |
May 20, 2010 | 29.48 | 29.68 | 28.01 | 28.29 | 15,891 | -2.01(-6.62%) |
May 19, 2010 | 30.12 | 30.70 | 29.79 | 30.29 | 5,935,963 | -0.12(-0.41%) |
May 18, 2010 | 32.07 | 32.27 | 30.20 | 30.42 | 23,552 | -1.30(-4.10%) |
May 17, 2010 | 31.88 | 32.33 | 31.02 | 31.72 | 4,000,408 | -0.15(-0.48%) |
May 14, 2010 | 31.87 | 32.87 | 31.47 | 31.87 | 4,639,042 | -1.37(-4.11%) |
May 13, 2010 | 33.85 | 33.89 | 33.24 | 33.24 | 2,060,498 | -0.79(-2.31%) |
May 12, 2010 | 34.04 | 34.13 | 33.60 | 34.02 | 3,257,337 | +0.10(+0.30%) |
May 11, 2010 | 34.34 | 34.64 | 33.88 | 33.92 | 6,387,012 | +0.39(+1.16%) |
May 10, 2010 | 33.05 | 33.55 | 32.82 | 33.53 | 4,039,431 | +2.28(+7.31%) |
May 07, 2010 | 32.08 | 32.40 | 30.90 | 31.25 | 3,659,218 | -0.84(-2.61%) |
May 06, 2010 | 33.26 | 33.80 | 29.79 | 32.08 | 6,085,603 | -1.08(-3.26%) |
May 05, 2010 | 33.43 | 34.08 | 33.08 | 33.16 | 2,984,872 | -0.43(-1.29%) |
May 04, 2010 | 34.09 | 34.45 | 33.36 | 33.60 | 2,644,956 | -1.16(-3.33%) |
May 03, 2010 | 34.15 | 34.84 | 34.11 | 34.75 | 2,351,181 | +0.83(+2.46%) |
Apr 30, 2010 | 35.06 | 35.21 | 33.91 | 33.92 | 3,632,861 | -1.27(-3.62%) |
Apr 29, 2010 | 34.34 | 35.30 | 34.24 | 35.19 | 2,971,324 | +1.19(+3.51%) |
Apr 28, 2010 | 33.25 | 34.31 | 33.25 | 34.00 | 5,737,060 | +1.13(+3.43%) |
Apr 27, 2010 | 34.31 | 34.58 | 32.69 | 32.87 | 205 | -2.62(-7.38%) |
Apr 26, 2010 | 35.85 | 36.25 | 35.45 | 35.49 | 4,012,833 | -0.40(-1.10%) |
Apr 23, 2010 | 35.41 | 36.08 | 35.28 | 35.89 | 3,779,787 | +0.34(+0.97%) |
Apr 22, 2010 | 35.08 | 35.64 | 34.71 | 35.54 | 2,306,099 | +0.15(+0.43%) |
Apr 21, 2010 | 35.40 | 35.54 | 34.96 | 35.39 | 2,151,353 | -0.06(-0.17%) |
Apr 20, 2010 | 35.14 | 35.46 | 34.81 | 35.45 | 1,963,297 | +0.57(+1.64%) |
Apr 19, 2010 | 34.25 | 35.06 | 34.05 | 34.88 | 2,946,525 | +0.40(+1.17%) |
Apr 16, 2010 | 35.07 | 35.31 | 34.03 | 34.48 | 3,276,757 | -0.80(-2.28%) |
Apr 15, 2010 | 35.29 | 35.37 | 35.07 | 35.28 | 3,643,276 | -0.08(-0.23%) |
Apr 14, 2010 | 35.04 | 35.41 | 34.83 | 35.36 | 3,056,003 | +0.54(+1.56%) |
Apr 13, 2010 | 34.04 | 34.88 | 33.96 | 34.82 | 3,753,079 | +0.64(+1.86%) |
Apr 12, 2010 | 33.74 | 34.23 | 33.74 | 34.18 | 2,986,874 | +0.41(+1.21%) |
Apr 09, 2010 | 33.89 | 33.89 | 33.55 | 33.77 | 2,011,000 | +0.11(+0.33%) |
Apr 08, 2010 | 33.06 | 33.71 | 32.95 | 33.66 | 2,284,648 | +0.53(+1.59%) |
Apr 07, 2010 | 33.46 | 33.63 | 32.96 | 33.14 | 4,479,746 | -0.51(-1.52%) |
Apr 06, 2010 | 33.67 | 33.72 | 33.33 | 33.65 | 3,904,048 | -0.04(-0.13%) |
Apr 05, 2010 | 33.85 | 34.09 | 33.52 | 33.69 | 3,930,840 | -0.09(-0.26%) |
Apr 01, 2010 | 33.59 | 33.78 | 33.78 | 33.78 | 3,065,416 | +0.59(+1.79%) |
Mar 31, 2010 | 32.89 | 33.38 | 32.85 | 33.19 | 3,392,563 | +0.07(+0.20%) |
Mar 30, 2010 | 32.56 | 33.25 | 32.44 | 33.12 | 3,248,722 | +0.56(+1.73%) |
Mar 29, 2010 | 32.32 | 32.59 | 32.16 | 32.56 | 2,370,759 | +0.40(+1.23%) |
Mar 26, 2010 | 32.60 | 32.75 | 31.99 | 32.16 | 3,437,864 | -0.54(-1.66%) |
Mar 25, 2010 | 32.92 | 33.57 | 32.69 | 32.70 | 3,206,095 | +0.01(+0.04%) |
Mar 24, 2010 | 32.51 | 32.86 | 32.38 | 32.69 | 2,354,060 | -0.01(-0.02%) |
Mar 23, 2010 | 32.40 | 32.81 | 32.23 | 32.70 | 2,215,155 | +0.22(+0.68%) |
Mar 22, 2010 | 32.01 | 32.52 | 31.58 | 32.48 | 2,331,194 | +0.15(+0.48%) |
Mar 19, 2010 | 32.97 | 33.09 | 32.24 | 32.32 | 3,503,587 | -0.47(-1.43%) |
Mar 18, 2010 | 32.71 | 33.00 | 32.59 | 32.79 | 1,865,113 | -0.04(-0.13%) |
Mar 17, 2010 | 32.40 | 32.96 | 32.23 | 32.84 | 2,345,230 | +0.67(+2.07%) |
Mar 16, 2010 | 31.87 | 32.22 | 31.72 | 32.17 | 2,006,658 | +0.38(+1.20%) |
Mar 15, 2010 | 31.52 | 31.84 | 31.36 | 31.79 | 2,634,194 | +0.09(+0.28%) |
Mar 12, 2010 | 31.48 | 31.89 | 31.46 | 31.70 | 2,449,680 | +0.35(+1.12%) |
Mar 11, 2010 | 31.25 | 31.35 | 30.90 | 31.35 | 2,464,247 | +0.00(+0.00%) |
Mar 10, 2010 | 31.40 | 31.63 | 31.16 | 31.35 | 4,368,173 | +0.04(+0.12%) |
Mar 09, 2010 | 31.31 | 31.48 | 31.01 | 31.31 | 3,723,763 | -0.18(-0.56%) |
Mar 08, 2010 | 31.47 | 31.56 | 31.05 | 31.49 | 3,142,858 | +0.10(+0.33%) |
Mar 05, 2010 | 30.43 | 31.46 | 30.42 | 31.39 | 5,286,896 | +1.20(+3.97%) |
Mar 04, 2010 | 29.75 | 30.22 | 29.76 | 30.19 | 3,248,082 | +0.44(+1.48%) |
Mar 03, 2010 | 29.81 | 29.99 | 29.61 | 29.75 | 2,040,196 | +0.12(+0.39%) |
Mar 02, 2010 | 29.57 | 29.73 | 29.47 | 29.63 | 3,253,295 | +0.15(+0.52%) |