Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.97 | 27.24 | 26.65 | 26.97 | 61,760,468 | -0.24(-0.88%) |
May 27, 2010 | 26.69 | 27.23 | 26.57 | 27.21 | 62,748,440 | +1.24(+4.77%) |
May 26, 2010 | 26.14 | 26.64 | 25.88 | 25.97 | 12,519 | -0.03(-0.13%) |
May 25, 2010 | 25.23 | 26.08 | 25.08 | 26.01 | 5,650 | -0.32(-1.20%) |
May 24, 2010 | 26.39 | 26.67 | 26.23 | 26.32 | 43,534,060 | +0.15(+0.58%) |
May 21, 2010 | 25.02 | 26.30 | 24.91 | 26.17 | 99,827,600 | +0.81(+3.21%) |
May 20, 2010 | 25.57 | 25.87 | 25.22 | 25.36 | 83,781 | -0.92(-3.51%) |
May 19, 2010 | 26.10 | 26.45 | 25.88 | 26.28 | 62,853,188 | -0.04(-0.17%) |
May 18, 2010 | 26.90 | 27.01 | 26.16 | 26.32 | 1,071 | -0.17(-0.63%) |
May 17, 2010 | 26.44 | 27.18 | 25.92 | 26.49 | 50,230,152 | -0.14(-0.51%) |
May 14, 2010 | 26.63 | 26.87 | 26.25 | 26.63 | 68,506,608 | -0.50(-1.84%) |
May 13, 2010 | 27.27 | 27.42 | 27.06 | 27.13 | 44,010,288 | -0.14(-0.53%) |
May 12, 2010 | 27.17 | 27.33 | 27.03 | 27.27 | 42,070,708 | +0.14(+0.50%) |
May 11, 2010 | 27.43 | 27.53 | 27.05 | 27.14 | 2,295 | -0.50(-1.81%) |
May 10, 2010 | 27.42 | 27.69 | 27.31 | 27.64 | 119,782,432 | +1.45(+5.52%) |
May 07, 2010 | 26.25 | 26.63 | 25.64 | 26.19 | 95,711,880 | +0.40(+1.57%) |
May 06, 2010 | 25.79 | 26.91 | 24.82 | 25.79 | 666,715 | -0.92(-3.46%) |
May 05, 2010 | 27.00 | 27.30 | 26.64 | 26.71 | 69,932,800 | -0.47(-1.73%) |
May 04, 2010 | 27.55 | 27.58 | 26.97 | 27.18 | 68,911 | -1.04(-3.70%) |
May 03, 2010 | 28.00 | 28.27 | 27.88 | 28.23 | 33,168,466 | +0.25(+0.91%) |
Apr 30, 2010 | 28.40 | 28.42 | 27.91 | 27.97 | 45,905,948 | -0.10(-0.34%) |
Apr 29, 2010 | 27.91 | 28.21 | 27.83 | 28.07 | 42,074,540 | +0.05(+0.20%) |
Apr 28, 2010 | 28.07 | 28.13 | 27.68 | 28.01 | 58,373,368 | +0.30(+1.09%) |
Apr 27, 2010 | 28.33 | 28.41 | 27.65 | 27.71 | 735,936 | -1.10(-3.83%) |
Apr 26, 2010 | 28.94 | 29.01 | 28.79 | 28.81 | 22,065,090 | +0.01(+0.05%) |
Apr 23, 2010 | 28.59 | 28.82 | 28.46 | 28.80 | 24,028,872 | -0.09(-0.31%) |
Apr 22, 2010 | 28.57 | 28.90 | 28.34 | 28.89 | 28,325,408 | +0.13(+0.45%) |
Apr 21, 2010 | 28.91 | 28.93 | 28.49 | 28.76 | 730 | -0.41(-1.41%) |
Apr 20, 2010 | 29.18 | 29.23 | 28.93 | 29.17 | 801 | +0.47(+1.62%) |
Apr 19, 2010 | 28.61 | 28.83 | 28.36 | 28.70 | 47,331,288 | -0.27(-0.95%) |
Apr 16, 2010 | 29.42 | 29.48 | 28.77 | 28.98 | 74,173,384 | -1.09(-3.62%) |
Apr 15, 2010 | 30.07 | 30.21 | 29.99 | 30.07 | 30,994,170 | -0.16(-0.52%) |
Apr 14, 2010 | 30.10 | 30.38 | 30.03 | 30.23 | 25,816,010 | +0.20(+0.66%) |
Apr 13, 2010 | 29.96 | 30.03 | 29.70 | 30.03 | 28,474,188 | -0.10(-0.34%) |
Apr 12, 2010 | 30.15 | 30.28 | 30.09 | 30.13 | 21,268,108 | -0.41(-1.35%) |
Apr 09, 2010 | 30.25 | 30.55 | 30.23 | 30.54 | 39,179,620 | +0.56(+1.87%) |
Apr 08, 2010 | 29.74 | 30.10 | 29.55 | 29.98 | 35,341,540 | +0.15(+0.49%) |
Apr 07, 2010 | 29.99 | 30.03 | 29.61 | 29.83 | 40,600,504 | -0.19(-0.64%) |
Apr 06, 2010 | 29.80 | 30.09 | 29.80 | 30.03 | 26,134,976 | +0.04(+0.14%) |
Apr 05, 2010 | 29.79 | 30.03 | 29.73 | 29.99 | 27,544,410 | +0.35(+1.18%) |
Apr 01, 2010 | 29.39 | 29.64 | 29.64 | 29.64 | 51,493,368 | +0.80(+2.78%) |
Mar 31, 2010 | 28.74 | 29.02 | 28.72 | 28.83 | 51,925,968 | -0.11(-0.38%) |
Mar 30, 2010 | 28.78 | 29.04 | 28.77 | 28.94 | 56,225,816 | +0.44(+1.54%) |
Mar 29, 2010 | 28.18 | 28.53 | 28.18 | 28.51 | 49,661,976 | +0.54(+1.93%) |
Mar 26, 2010 | 27.95 | 28.17 | 27.70 | 27.96 | 45,512,728 | +0.55(+2.02%) |
Mar 25, 2010 | 27.80 | 27.87 | 27.33 | 27.41 | 51,613,872 | -0.51(-1.82%) |
Mar 24, 2010 | 27.97 | 28.03 | 27.76 | 27.92 | 33,251,420 | -0.33(-1.16%) |
Mar 23, 2010 | 28.12 | 28.31 | 27.99 | 28.25 | 21,837,446 | +0.09(+0.32%) |
Mar 22, 2010 | 27.81 | 28.21 | 27.78 | 28.16 | 21,285,354 | +0.02(+0.07%) |
Mar 19, 2010 | 28.40 | 28.42 | 28.00 | 28.14 | 33,296,752 | -0.23(-0.82%) |
Mar 18, 2010 | 28.46 | 28.51 | 28.23 | 28.37 | 28,308,402 | -0.14(-0.48%) |
Mar 17, 2010 | 28.45 | 28.67 | 28.36 | 28.51 | 38,946,888 | +0.45(+1.61%) |
Mar 16, 2010 | 27.92 | 28.13 | 27.77 | 28.05 | 30,701,284 | +0.14(+0.52%) |
Mar 15, 2010 | 27.79 | 27.99 | 27.77 | 27.91 | 26,355,114 | -0.34(-1.19%) |
Mar 12, 2010 | 28.38 | 28.40 | 28.13 | 28.25 | 24,649,694 | -0.08(-0.27%) |
Mar 11, 2010 | 28.17 | 28.38 | 27.99 | 28.32 | 26,041,352 | -0.11(-0.39%) |
Mar 10, 2010 | 28.32 | 28.59 | 28.29 | 28.43 | 26,369,014 | +0.07(+0.24%) |
Mar 09, 2010 | 28.19 | 28.56 | 28.18 | 28.36 | 24,020,288 | +0.06(+0.22%) |
Mar 08, 2010 | 28.25 | 28.41 | 28.22 | 28.30 | 23,130,622 | +0.10(+0.34%) |
Mar 05, 2010 | 27.94 | 28.21 | 27.82 | 28.20 | 34,254,956 | +0.70(+2.54%) |
Mar 04, 2010 | 27.64 | 27.70 | 27.39 | 27.51 | 31,589,560 | -0.42(-1.52%) |
Mar 03, 2010 | 28.04 | 28.27 | 27.90 | 27.93 | 24,735,464 | -0.08(-0.29%) |
Mar 02, 2010 | 28.12 | 28.25 | 27.94 | 28.01 | 35,073,488 | +0.21(+0.76%) |