Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.43 | 31.97 | 31.29 | 31.43 | 60,702,948 | -0.62(-1.93%) |
May 27, 2010 | 31.41 | 32.07 | 31.23 | 32.05 | 51,516,136 | +1.72(+5.68%) |
May 26, 2010 | 30.81 | 31.08 | 30.25 | 30.32 | 64,767,304 | -0.46(-1.48%) |
May 25, 2010 | 29.98 | 30.82 | 29.82 | 30.78 | 82,165,848 | -0.12(-0.40%) |
May 24, 2010 | 31.18 | 31.43 | 30.87 | 30.90 | 40,964,012 | -0.72(-2.28%) |
May 21, 2010 | 30.58 | 31.66 | 30.51 | 31.62 | 80,233,024 | +0.75(+2.44%) |
May 20, 2010 | 30.70 | 31.39 | 30.62 | 30.87 | 57,607 | -1.11(-3.48%) |
May 19, 2010 | 31.79 | 32.09 | 31.45 | 31.98 | 63,716,004 | +0.12(+0.39%) |
May 18, 2010 | 32.87 | 32.93 | 31.69 | 31.86 | 60,203,876 | -0.89(-2.72%) |
May 17, 2010 | 32.63 | 32.78 | 31.81 | 32.75 | 50,939,064 | +0.23(+0.72%) |
May 14, 2010 | 32.51 | 33.12 | 32.23 | 32.51 | 62,062,500 | -0.95(-2.84%) |
May 13, 2010 | 33.67 | 33.90 | 33.38 | 33.46 | 45,627,596 | -0.39(-1.15%) |
May 12, 2010 | 33.81 | 34.11 | 33.76 | 33.85 | 42,719,768 | +0.33(+0.97%) |
May 11, 2010 | 33.94 | 34.05 | 33.46 | 33.53 | 65,102,436 | -0.55(-1.62%) |
May 10, 2010 | 33.91 | 34.10 | 33.80 | 34.08 | 97,325,264 | +2.07(+6.48%) |
May 07, 2010 | 32.40 | 32.72 | 31.41 | 32.01 | 101,749,648 | +0.81(+2.59%) |
May 06, 2010 | 30.83 | 33.56 | 30.74 | 31.20 | 502,976 | -2.32(-6.91%) |
May 05, 2010 | 33.66 | 33.98 | 33.48 | 33.52 | 62,715,880 | -0.72(-2.09%) |
May 04, 2010 | 34.73 | 34.75 | 34.09 | 34.23 | 66,007,836 | -1.41(-3.96%) |
May 03, 2010 | 35.45 | 35.77 | 35.39 | 35.64 | 33,895,776 | +0.25(+0.72%) |
Apr 30, 2010 | 35.85 | 35.89 | 35.30 | 35.39 | 38,155,840 | -0.45(-1.25%) |
Apr 29, 2010 | 35.68 | 35.92 | 35.58 | 35.84 | 32,911,076 | +0.55(+1.55%) |
Apr 28, 2010 | 35.57 | 35.64 | 34.91 | 35.29 | 50,575,848 | +0.01(+0.02%) |
Apr 27, 2010 | 36.23 | 36.48 | 35.20 | 35.28 | 48,399 | -1.48(-4.02%) |
Apr 26, 2010 | 36.83 | 36.91 | 36.68 | 36.76 | 30,242,934 | +0.04(+0.11%) |
Apr 23, 2010 | 36.30 | 36.74 | 36.18 | 36.72 | 28,059,180 | +0.27(+0.75%) |
Apr 22, 2010 | 36.22 | 36.51 | 35.98 | 36.45 | 34,021,604 | -0.33(-0.90%) |
Apr 21, 2010 | 36.87 | 36.94 | 36.59 | 36.78 | 23,980,590 | -0.24(-0.65%) |
Apr 20, 2010 | 37.07 | 37.13 | 36.93 | 37.02 | 21,585,922 | +0.23(+0.62%) |
Apr 19, 2010 | 36.48 | 36.82 | 36.35 | 36.79 | 30,222,190 | -0.10(-0.26%) |
Apr 16, 2010 | 37.39 | 37.53 | 36.70 | 36.89 | 46,655,832 | -0.83(-2.21%) |
Apr 15, 2010 | 37.52 | 37.78 | 37.49 | 37.72 | 20,808,524 | -0.03(-0.07%) |
Apr 14, 2010 | 37.52 | 37.78 | 37.41 | 37.75 | 31,924,060 | +0.49(+1.33%) |
Apr 13, 2010 | 37.33 | 37.36 | 36.98 | 37.26 | 13,981,865 | -0.03(-0.09%) |
Apr 12, 2010 | 37.29 | 37.40 | 37.21 | 37.29 | 18,437,720 | +0.12(+0.32%) |
Apr 09, 2010 | 36.80 | 37.22 | 36.79 | 37.17 | 26,339,338 | +0.48(+1.31%) |
Apr 08, 2010 | 36.33 | 36.72 | 36.25 | 36.69 | 21,298,694 | -0.04(-0.11%) |
Apr 07, 2010 | 36.79 | 36.86 | 36.59 | 36.73 | 30,095,316 | -0.26(-0.70%) |
Apr 06, 2010 | 36.71 | 37.04 | 36.67 | 36.99 | 23,101,708 | -0.16(-0.42%) |
Apr 05, 2010 | 37.03 | 37.20 | 36.91 | 37.15 | 22,192,022 | +0.09(+0.25%) |
Apr 01, 2010 | 36.78 | 37.05 | 37.05 | 37.05 | 31,509,020 | +0.64(+1.77%) |
Mar 31, 2010 | 36.27 | 36.54 | 36.19 | 36.41 | 34,904,804 | +0.00(+0.00%) |
Mar 30, 2010 | 36.53 | 36.62 | 36.24 | 36.41 | 25,780,442 | +0.00(+0.00%) |
Mar 29, 2010 | 36.28 | 36.45 | 36.22 | 36.41 | 20,918,410 | +0.31(+0.85%) |
Mar 26, 2010 | 35.99 | 36.24 | 35.88 | 36.10 | 36,078,732 | +0.35(+0.98%) |
Mar 25, 2010 | 36.07 | 36.20 | 35.71 | 35.75 | 28,647,836 | -0.02(-0.05%) |
Mar 24, 2010 | 35.77 | 35.91 | 35.62 | 35.77 | 28,034,394 | -0.60(-1.64%) |
Mar 23, 2010 | 36.14 | 36.43 | 36.00 | 36.37 | 23,881,680 | +0.25(+0.70%) |
Mar 22, 2010 | 35.54 | 36.16 | 35.51 | 36.12 | 26,712,464 | +0.10(+0.29%) |
Mar 19, 2010 | 36.33 | 36.36 | 35.84 | 36.01 | 27,397,434 | -0.37(-1.02%) |
Mar 18, 2010 | 36.48 | 36.54 | 36.15 | 36.39 | 24,445,318 | -0.21(-0.58%) |
Mar 17, 2010 | 36.54 | 36.75 | 36.49 | 36.60 | 26,752,844 | +0.20(+0.54%) |
Mar 16, 2010 | 36.07 | 36.44 | 35.98 | 36.40 | 24,166,486 | +0.46(+1.27%) |
Mar 15, 2010 | 35.76 | 35.96 | 35.74 | 35.95 | 15,655,055 | -0.25(-0.70%) |
Mar 12, 2010 | 36.25 | 36.26 | 36.01 | 36.20 | 18,055,022 | +0.24(+0.67%) |
Mar 11, 2010 | 35.81 | 36.00 | 35.65 | 35.96 | 20,019,322 | +0.14(+0.38%) |
Mar 10, 2010 | 35.68 | 35.99 | 35.63 | 35.82 | 20,972,912 | +0.15(+0.42%) |
Mar 09, 2010 | 35.43 | 35.84 | 35.41 | 35.68 | 23,610,212 | -0.08(-0.24%) |
Mar 08, 2010 | 35.81 | 35.91 | 35.65 | 35.76 | 17,428,984 | +0.00(+0.00%) |
Mar 05, 2010 | 35.32 | 35.81 | 35.26 | 35.76 | 28,683,692 | +0.68(+1.95%) |
Mar 04, 2010 | 35.21 | 35.27 | 34.88 | 35.08 | 19,442,354 | -0.09(-0.26%) |
Mar 03, 2010 | 35.06 | 35.39 | 35.01 | 35.17 | 23,511,770 | +0.42(+1.20%) |
Mar 02, 2010 | 34.73 | 34.99 | 34.58 | 34.75 | 21,733,344 | +0.26(+0.75%) |