Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.38 | 28.85 | 28.28 | 28.38 | 5,941,189 | -0.40(-1.39%) |
May 27, 2010 | 28.56 | 28.80 | 28.30 | 28.78 | 6,820,757 | +0.64(+2.27%) |
May 26, 2010 | 28.44 | 28.67 | 28.07 | 28.14 | 279 | -0.06(-0.20%) |
May 25, 2010 | 27.54 | 28.24 | 27.39 | 28.20 | 559 | +0.05(+0.18%) |
May 24, 2010 | 28.36 | 28.52 | 28.12 | 28.15 | 5,582,816 | -0.42(-1.46%) |
May 21, 2010 | 27.70 | 28.91 | 27.59 | 28.56 | 11,029,667 | +0.49(+1.73%) |
May 20, 2010 | 28.03 | 28.72 | 27.89 | 28.08 | 9,510,353 | -0.78(-2.71%) |
May 19, 2010 | 29.47 | 29.49 | 28.40 | 28.86 | 11,325,082 | -0.79(-2.66%) |
May 18, 2010 | 30.44 | 30.46 | 29.58 | 29.65 | 6,465,550 | -0.52(-1.73%) |
May 17, 2010 | 30.39 | 30.57 | 29.73 | 30.17 | 6,571,521 | -0.23(-0.74%) |
May 14, 2010 | 30.40 | 30.67 | 29.98 | 30.40 | 6,706,743 | -0.40(-1.30%) |
May 13, 2010 | 31.25 | 31.25 | 30.69 | 30.80 | 7,003,537 | -0.45(-1.45%) |
May 12, 2010 | 30.47 | 31.29 | 30.39 | 31.25 | 9,301,225 | +1.14(+3.80%) |
May 11, 2010 | 30.03 | 30.19 | 29.98 | 30.11 | 7,607,363 | +0.02(+0.07%) |
May 10, 2010 | 29.79 | 30.09 | 29.68 | 30.09 | 7,410,946 | +1.56(+5.45%) |
May 07, 2010 | 28.77 | 29.08 | 28.32 | 28.53 | 14,818,513 | -0.15(-0.51%) |
May 06, 2010 | 28.68 | 29.72 | 26.93 | 28.68 | 559 | -0.75(-2.54%) |
May 05, 2010 | 29.63 | 29.86 | 29.35 | 29.43 | 7,972,455 | -0.29(-0.99%) |
May 04, 2010 | 30.20 | 30.20 | 29.38 | 29.72 | 4,128 | -0.84(-2.74%) |
May 03, 2010 | 30.04 | 30.73 | 29.95 | 30.55 | 7,959,574 | +0.43(+1.41%) |
Apr 30, 2010 | 30.51 | 30.56 | 30.02 | 30.13 | 8,442,542 | -0.26(-0.86%) |
Apr 29, 2010 | 30.02 | 30.49 | 30.02 | 30.39 | 4,953,404 | +0.54(+1.80%) |
Apr 28, 2010 | 29.93 | 30.11 | 29.75 | 29.85 | 6,471,086 | +0.09(+0.30%) |
Apr 27, 2010 | 30.32 | 30.43 | 29.70 | 29.76 | 4,949,457 | -0.62(-2.05%) |
Apr 26, 2010 | 30.57 | 30.57 | 30.26 | 30.39 | 5,654,778 | -0.15(-0.48%) |
Apr 23, 2010 | 30.24 | 30.54 | 29.85 | 30.53 | 7,247,240 | +0.36(+1.21%) |
Apr 22, 2010 | 29.81 | 30.44 | 29.39 | 30.17 | 14,344,292 | +1.04(+3.58%) |
Apr 21, 2010 | 29.12 | 29.42 | 28.76 | 29.12 | 31,799 | +0.23(+0.80%) |
Apr 20, 2010 | 28.89 | 29.10 | 28.74 | 28.89 | 5,615,941 | +0.32(+1.13%) |
Apr 19, 2010 | 28.40 | 28.60 | 28.22 | 28.57 | 5,854,947 | +0.03(+0.11%) |
Apr 16, 2010 | 28.95 | 29.00 | 28.44 | 28.54 | 7,465,959 | -0.45(-1.54%) |
Apr 15, 2010 | 28.86 | 29.17 | 28.77 | 28.99 | 6,326,373 | +0.06(+0.22%) |
Apr 14, 2010 | 28.32 | 28.96 | 28.21 | 28.92 | 6,471,951 | +0.60(+2.11%) |
Apr 13, 2010 | 28.33 | 28.49 | 28.22 | 28.32 | 7,940,247 | -0.40(-1.41%) |
Apr 12, 2010 | 28.77 | 28.79 | 28.61 | 28.73 | 3,021,566 | +0.01(+0.05%) |
Apr 09, 2010 | 28.53 | 28.72 | 28.48 | 28.71 | 3,386,607 | +0.17(+0.59%) |
Apr 08, 2010 | 28.74 | 28.77 | 28.45 | 28.55 | 4,269,196 | -0.20(-0.68%) |
Apr 07, 2010 | 28.73 | 28.83 | 28.52 | 28.74 | 5,552,013 | -0.06(-0.21%) |
Apr 06, 2010 | 28.83 | 28.87 | 28.72 | 28.80 | 3,458,600 | -0.10(-0.33%) |
Apr 05, 2010 | 28.93 | 28.96 | 28.73 | 28.90 | 3,263,777 | +0.08(+0.26%) |
Apr 01, 2010 | 28.65 | 28.82 | 28.82 | 28.82 | 14,553,261 | +0.26(+0.90%) |
Mar 31, 2010 | 28.79 | 28.84 | 28.49 | 28.57 | 6,299,254 | -0.35(-1.20%) |
Mar 30, 2010 | 28.66 | 28.99 | 28.46 | 28.91 | 13,870,603 | +1.25(+4.54%) |
Mar 29, 2010 | 27.50 | 27.71 | 27.40 | 27.66 | 4,329,054 | +0.27(+0.98%) |
Mar 26, 2010 | 27.36 | 27.68 | 27.32 | 27.39 | 5,283,200 | +0.05(+0.20%) |
Mar 25, 2010 | 27.40 | 27.66 | 27.26 | 27.34 | 5,928,682 | +0.04(+0.14%) |
Mar 24, 2010 | 27.56 | 27.59 | 27.29 | 27.30 | 4,560,513 | -0.41(-1.48%) |
Mar 23, 2010 | 27.65 | 27.81 | 27.50 | 27.71 | 3,951,584 | +0.03(+0.12%) |
Mar 22, 2010 | 27.44 | 27.76 | 27.37 | 27.68 | 3,163,824 | +0.17(+0.62%) |
Mar 19, 2010 | 28.01 | 28.01 | 27.42 | 27.51 | 5,646,989 | -0.36(-1.30%) |
Mar 18, 2010 | 27.62 | 27.88 | 27.47 | 27.87 | 5,611,793 | +0.21(+0.75%) |
Mar 17, 2010 | 27.95 | 28.01 | 27.58 | 27.66 | 7,622,938 | -0.20(-0.73%) |
Mar 16, 2010 | 27.95 | 27.96 | 27.68 | 27.86 | 5,212,573 | -0.01(-0.05%) |
Mar 15, 2010 | 27.68 | 27.88 | 27.64 | 27.88 | 3,244,228 | -0.04(-0.13%) |
Mar 12, 2010 | 28.22 | 28.22 | 27.72 | 27.91 | 3,733,781 | -0.06(-0.20%) |
Mar 11, 2010 | 27.69 | 27.97 | 27.50 | 27.97 | 6,540,579 | +0.13(+0.46%) |
Mar 10, 2010 | 27.66 | 27.92 | 27.63 | 27.84 | 6,069,586 | +0.13(+0.48%) |
Mar 09, 2010 | 27.35 | 27.73 | 27.35 | 27.71 | 6,010,064 | +0.34(+1.24%) |
Mar 08, 2010 | 27.43 | 27.49 | 27.28 | 27.37 | 2,206,124 | -0.13(-0.45%) |
Mar 05, 2010 | 27.25 | 27.51 | 27.18 | 27.50 | 2,872,038 | +0.38(+1.40%) |
Mar 04, 2010 | 26.90 | 27.15 | 26.86 | 27.12 | 3,882,067 | +0.21(+0.80%) |
Mar 03, 2010 | 27.10 | 27.19 | 26.84 | 26.90 | 2,956,849 | -0.08(-0.30%) |
Mar 02, 2010 | 26.97 | 27.05 | 26.89 | 26.98 | 2,941,291 | +0.06(+0.23%) |