Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.42 | 31.96 | 31.28 | 31.42 | 60,719,064 | -0.62(-1.93%) |
May 27, 2010 | 31.41 | 32.06 | 31.22 | 32.04 | 51,529,812 | +1.72(+5.68%) |
May 26, 2010 | 30.80 | 31.07 | 30.24 | 30.31 | 64,784,496 | -0.46(-1.48%) |
May 25, 2010 | 29.97 | 30.81 | 29.81 | 30.77 | 82,187,664 | -0.12(-0.40%) |
May 24, 2010 | 31.17 | 31.42 | 30.86 | 30.89 | 40,974,888 | -0.72(-2.28%) |
May 21, 2010 | 30.57 | 31.65 | 30.50 | 31.61 | 80,254,328 | +0.75(+2.44%) |
May 20, 2010 | 30.69 | 31.38 | 30.61 | 30.86 | 57,623 | -1.11(-3.48%) |
May 19, 2010 | 31.78 | 32.08 | 31.44 | 31.97 | 63,732,916 | +0.12(+0.39%) |
May 18, 2010 | 32.86 | 32.92 | 31.69 | 31.85 | 60,219,856 | -0.89(-2.72%) |
May 17, 2010 | 32.62 | 32.77 | 31.80 | 32.74 | 50,952,588 | +0.23(+0.72%) |
May 14, 2010 | 32.51 | 33.11 | 32.22 | 32.51 | 62,078,976 | -0.95(-2.84%) |
May 13, 2010 | 33.66 | 33.89 | 33.37 | 33.45 | 45,639,708 | -0.39(-1.15%) |
May 12, 2010 | 33.81 | 34.10 | 33.75 | 33.85 | 42,731,108 | +0.33(+0.97%) |
May 11, 2010 | 33.93 | 34.05 | 33.45 | 33.52 | 65,119,720 | -0.55(-1.62%) |
May 10, 2010 | 33.90 | 34.09 | 33.79 | 34.07 | 97,351,096 | +2.07(+6.48%) |
May 07, 2010 | 32.39 | 32.71 | 31.41 | 32.00 | 101,776,664 | +0.81(+2.58%) |
May 06, 2010 | 30.82 | 33.55 | 30.73 | 31.19 | 503,110 | -2.31(-6.91%) |
May 05, 2010 | 33.65 | 33.97 | 33.47 | 33.51 | 62,732,532 | -0.72(-2.09%) |
May 04, 2010 | 34.72 | 34.74 | 34.08 | 34.22 | 66,025,360 | -1.41(-3.96%) |
May 03, 2010 | 35.44 | 35.76 | 35.38 | 35.63 | 33,904,776 | +0.25(+0.72%) |
Apr 30, 2010 | 35.84 | 35.88 | 35.29 | 35.38 | 38,165,968 | -0.45(-1.25%) |
Apr 29, 2010 | 35.67 | 35.91 | 35.57 | 35.83 | 32,919,812 | +0.55(+1.55%) |
Apr 28, 2010 | 35.56 | 35.63 | 34.90 | 35.28 | 50,589,276 | +0.01(+0.02%) |
Apr 27, 2010 | 36.22 | 36.47 | 35.19 | 35.28 | 48,412 | -1.48(-4.02%) |
Apr 26, 2010 | 36.82 | 36.90 | 36.67 | 36.75 | 30,250,962 | +0.04(+0.11%) |
Apr 23, 2010 | 36.29 | 36.73 | 36.17 | 36.71 | 28,066,628 | +0.27(+0.75%) |
Apr 22, 2010 | 36.21 | 36.50 | 35.97 | 36.44 | 34,030,636 | -0.33(-0.90%) |
Apr 21, 2010 | 36.86 | 36.93 | 36.58 | 36.77 | 23,986,956 | -0.24(-0.65%) |
Apr 20, 2010 | 37.06 | 37.12 | 36.92 | 37.01 | 21,591,652 | +0.23(+0.62%) |
Apr 19, 2010 | 36.47 | 36.81 | 36.34 | 36.78 | 30,230,212 | -0.10(-0.26%) |
Apr 16, 2010 | 37.38 | 37.52 | 36.69 | 36.88 | 46,668,220 | -0.83(-2.21%) |
Apr 15, 2010 | 37.51 | 37.77 | 37.48 | 37.71 | 20,814,048 | -0.03(-0.07%) |
Apr 14, 2010 | 37.51 | 37.77 | 37.40 | 37.74 | 31,932,536 | +0.49(+1.33%) |
Apr 13, 2010 | 37.32 | 37.35 | 36.97 | 37.25 | 13,985,576 | -0.03(-0.09%) |
Apr 12, 2010 | 37.28 | 37.39 | 37.20 | 37.28 | 18,442,614 | +0.12(+0.31%) |
Apr 09, 2010 | 36.79 | 37.21 | 36.78 | 37.16 | 26,346,330 | +0.48(+1.31%) |
Apr 08, 2010 | 36.32 | 36.71 | 36.24 | 36.68 | 21,304,348 | -0.04(-0.11%) |
Apr 07, 2010 | 36.78 | 36.85 | 36.58 | 36.72 | 30,103,306 | -0.26(-0.70%) |
Apr 06, 2010 | 36.70 | 37.03 | 36.66 | 36.98 | 23,107,842 | -0.16(-0.42%) |
Apr 05, 2010 | 37.02 | 37.19 | 36.90 | 37.14 | 22,197,912 | +0.09(+0.25%) |
Apr 01, 2010 | 36.77 | 37.04 | 37.04 | 37.04 | 31,517,384 | +0.64(+1.77%) |
Mar 31, 2010 | 36.26 | 36.53 | 36.18 | 36.40 | 34,914,068 | +0.00(+0.00%) |
Mar 30, 2010 | 36.52 | 36.62 | 36.23 | 36.40 | 25,787,286 | +0.00(+0.00%) |
Mar 29, 2010 | 36.27 | 36.44 | 36.21 | 36.40 | 20,923,964 | +0.31(+0.85%) |
Mar 26, 2010 | 35.98 | 36.23 | 35.87 | 36.09 | 36,088,312 | +0.35(+0.98%) |
Mar 25, 2010 | 36.06 | 36.19 | 35.70 | 35.74 | 28,655,440 | -0.02(-0.05%) |
Mar 24, 2010 | 35.76 | 35.90 | 35.61 | 35.76 | 28,041,838 | -0.60(-1.65%) |
Mar 23, 2010 | 36.13 | 36.42 | 35.99 | 36.36 | 23,888,020 | +0.25(+0.70%) |
Mar 22, 2010 | 35.53 | 36.15 | 35.50 | 36.11 | 26,719,556 | +0.10(+0.29%) |
Mar 19, 2010 | 36.32 | 36.35 | 35.83 | 36.00 | 27,404,708 | -0.37(-1.02%) |
Mar 18, 2010 | 36.47 | 36.53 | 36.14 | 36.38 | 24,451,808 | -0.21(-0.58%) |
Mar 17, 2010 | 36.53 | 36.75 | 36.48 | 36.59 | 26,759,946 | +0.20(+0.54%) |
Mar 16, 2010 | 36.06 | 36.43 | 35.97 | 36.39 | 24,172,902 | +0.46(+1.27%) |
Mar 15, 2010 | 35.75 | 35.95 | 35.73 | 35.94 | 15,659,211 | -0.25(-0.70%) |
Mar 12, 2010 | 36.24 | 36.25 | 36.00 | 36.19 | 18,059,814 | +0.24(+0.67%) |
Mar 11, 2010 | 35.80 | 35.99 | 35.64 | 35.95 | 20,024,636 | +0.14(+0.38%) |
Mar 10, 2010 | 35.67 | 35.98 | 35.62 | 35.82 | 20,978,480 | +0.15(+0.42%) |
Mar 09, 2010 | 35.42 | 35.83 | 35.41 | 35.67 | 23,616,480 | -0.08(-0.24%) |
Mar 08, 2010 | 35.80 | 35.90 | 35.64 | 35.75 | 17,433,610 | +0.00(+0.00%) |
Mar 05, 2010 | 35.31 | 35.80 | 35.25 | 35.75 | 28,691,306 | +0.68(+1.95%) |
Mar 04, 2010 | 35.20 | 35.26 | 34.87 | 35.07 | 19,447,514 | -0.09(-0.26%) |
Mar 03, 2010 | 35.05 | 35.38 | 35.00 | 35.16 | 23,518,010 | +0.42(+1.20%) |
Mar 02, 2010 | 34.72 | 34.98 | 34.57 | 34.74 | 21,739,114 | +0.26(+0.75%) |