Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.65 | 31.18 | 30.52 | 30.65 | 62,240,636 | -0.60(-1.93%) |
May 27, 2010 | 30.64 | 31.27 | 30.45 | 31.25 | 52,821,112 | +1.68(+5.68%) |
May 26, 2010 | 30.05 | 30.31 | 29.50 | 29.57 | 66,407,944 | -0.44(-1.48%) |
May 25, 2010 | 29.24 | 30.06 | 29.08 | 30.02 | 84,247,224 | -0.12(-0.40%) |
May 24, 2010 | 30.41 | 30.65 | 30.11 | 30.14 | 42,001,688 | -0.70(-2.28%) |
May 21, 2010 | 29.83 | 30.88 | 29.76 | 30.84 | 82,265,440 | +0.74(+2.44%) |
May 20, 2010 | 29.94 | 30.62 | 29.87 | 30.11 | 59,067 | -1.08(-3.48%) |
May 19, 2010 | 31.01 | 31.30 | 30.67 | 31.19 | 65,330,016 | +0.12(+0.39%) |
May 18, 2010 | 32.06 | 32.12 | 30.91 | 31.07 | 61,728,920 | -0.87(-2.72%) |
May 17, 2010 | 31.83 | 31.97 | 31.02 | 31.94 | 52,229,420 | +0.23(+0.72%) |
May 14, 2010 | 31.71 | 32.30 | 31.43 | 31.71 | 63,634,628 | -0.93(-2.84%) |
May 13, 2010 | 32.83 | 33.06 | 32.55 | 32.64 | 46,783,404 | -0.38(-1.15%) |
May 12, 2010 | 32.98 | 33.27 | 32.92 | 33.02 | 43,801,916 | +0.32(+0.97%) |
May 11, 2010 | 33.10 | 33.21 | 32.64 | 32.70 | 66,751,568 | -0.54(-1.62%) |
May 10, 2010 | 33.07 | 33.26 | 32.96 | 33.24 | 99,790,640 | +2.02(+6.48%) |
May 07, 2010 | 31.60 | 31.91 | 30.64 | 31.22 | 104,327,104 | +0.79(+2.58%) |
May 06, 2010 | 30.06 | 32.73 | 29.98 | 30.43 | 515,717 | -2.26(-6.91%) |
May 05, 2010 | 32.83 | 33.14 | 32.65 | 32.69 | 64,304,560 | -0.70(-2.09%) |
May 04, 2010 | 33.87 | 33.89 | 33.25 | 33.39 | 67,679,904 | -1.38(-3.96%) |
May 03, 2010 | 34.58 | 34.88 | 34.51 | 34.76 | 34,754,404 | +0.25(+0.72%) |
Apr 30, 2010 | 34.97 | 35.00 | 34.43 | 34.51 | 39,122,376 | -0.44(-1.25%) |
Apr 29, 2010 | 34.79 | 35.03 | 34.70 | 34.95 | 33,744,756 | +0.53(+1.55%) |
Apr 28, 2010 | 34.69 | 34.76 | 34.05 | 34.42 | 51,857,004 | +0.01(+0.02%) |
Apr 27, 2010 | 35.33 | 35.57 | 34.33 | 34.41 | 49,625 | -1.44(-4.02%) |
Apr 26, 2010 | 35.92 | 36.00 | 35.78 | 35.85 | 31,009,028 | +0.04(+0.11%) |
Apr 23, 2010 | 35.40 | 35.83 | 35.29 | 35.82 | 28,769,956 | +0.27(+0.75%) |
Apr 22, 2010 | 35.32 | 35.61 | 35.09 | 35.55 | 34,883,420 | -0.32(-0.90%) |
Apr 21, 2010 | 35.96 | 36.03 | 35.69 | 35.87 | 24,588,052 | -0.23(-0.65%) |
Apr 20, 2010 | 36.16 | 36.21 | 36.02 | 36.11 | 22,132,722 | +0.22(+0.62%) |
Apr 19, 2010 | 35.57 | 35.91 | 35.45 | 35.88 | 30,987,760 | -0.10(-0.26%) |
Apr 16, 2010 | 36.46 | 36.61 | 35.80 | 35.98 | 47,837,688 | -0.81(-2.21%) |
Apr 15, 2010 | 36.60 | 36.85 | 36.56 | 36.79 | 21,335,632 | -0.03(-0.07%) |
Apr 14, 2010 | 36.60 | 36.84 | 36.49 | 36.82 | 32,732,740 | +0.48(+1.33%) |
Apr 13, 2010 | 36.41 | 36.44 | 36.06 | 36.34 | 14,336,044 | -0.03(-0.09%) |
Apr 12, 2010 | 36.37 | 36.47 | 36.29 | 36.37 | 18,904,772 | +0.11(+0.32%) |
Apr 09, 2010 | 35.89 | 36.30 | 35.88 | 36.25 | 27,006,550 | +0.47(+1.31%) |
Apr 08, 2010 | 35.43 | 35.82 | 35.36 | 35.78 | 21,838,218 | -0.04(-0.11%) |
Apr 07, 2010 | 35.88 | 35.95 | 35.69 | 35.82 | 30,857,672 | -0.25(-0.70%) |
Apr 06, 2010 | 35.80 | 36.12 | 35.76 | 36.08 | 23,686,906 | -0.15(-0.42%) |
Apr 05, 2010 | 36.12 | 36.28 | 36.00 | 36.23 | 22,754,176 | +0.09(+0.25%) |
Apr 01, 2010 | 35.87 | 36.14 | 36.14 | 36.14 | 32,307,186 | +0.63(+1.77%) |
Mar 31, 2010 | 35.38 | 35.64 | 35.30 | 35.51 | 35,788,988 | +0.00(+0.00%) |
Mar 30, 2010 | 35.62 | 35.72 | 35.35 | 35.51 | 26,433,496 | +0.00(+0.00%) |
Mar 29, 2010 | 35.38 | 35.55 | 35.32 | 35.51 | 21,448,302 | +0.30(+0.85%) |
Mar 26, 2010 | 35.10 | 35.35 | 34.99 | 35.21 | 36,992,656 | +0.34(+0.98%) |
Mar 25, 2010 | 35.17 | 35.31 | 34.83 | 34.87 | 29,373,524 | -0.02(-0.05%) |
Mar 24, 2010 | 34.89 | 35.02 | 34.74 | 34.89 | 28,744,544 | -0.58(-1.65%) |
Mar 23, 2010 | 35.24 | 35.53 | 35.11 | 35.47 | 24,486,636 | +0.25(+0.70%) |
Mar 22, 2010 | 34.66 | 35.27 | 34.64 | 35.23 | 27,389,128 | +0.10(+0.29%) |
Mar 19, 2010 | 35.43 | 35.47 | 34.96 | 35.12 | 28,091,448 | -0.36(-1.02%) |
Mar 18, 2010 | 35.57 | 35.64 | 35.26 | 35.49 | 25,064,552 | -0.21(-0.58%) |
Mar 17, 2010 | 35.64 | 35.85 | 35.59 | 35.69 | 27,430,530 | +0.19(+0.54%) |
Mar 16, 2010 | 35.18 | 35.54 | 35.09 | 35.50 | 24,778,656 | +0.44(+1.27%) |
Mar 15, 2010 | 34.88 | 35.07 | 34.86 | 35.06 | 16,051,619 | -0.25(-0.70%) |
Mar 12, 2010 | 35.35 | 35.36 | 35.12 | 35.31 | 18,512,380 | +0.23(+0.67%) |
Mar 11, 2010 | 34.92 | 35.11 | 34.77 | 35.07 | 20,526,438 | +0.13(+0.38%) |
Mar 10, 2010 | 34.79 | 35.10 | 34.75 | 34.94 | 21,504,186 | +0.15(+0.42%) |
Mar 09, 2010 | 34.55 | 34.96 | 34.54 | 34.79 | 24,208,292 | -0.08(-0.24%) |
Mar 08, 2010 | 34.93 | 35.02 | 34.77 | 34.88 | 17,870,484 | +0.00(+0.00%) |
Mar 05, 2010 | 34.45 | 34.93 | 34.39 | 34.88 | 29,410,290 | +0.67(+1.95%) |
Mar 04, 2010 | 34.34 | 34.40 | 34.01 | 34.21 | 19,934,854 | -0.09(-0.26%) |
Mar 03, 2010 | 34.20 | 34.51 | 34.15 | 34.30 | 24,107,354 | +0.41(+1.20%) |
Mar 02, 2010 | 33.87 | 34.12 | 33.73 | 33.89 | 22,283,880 | +0.25(+0.75%) |