Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.75 | 31.40 | 30.64 | 30.75 | 25,127,752 | -0.47(-1.50%) |
May 27, 2010 | 30.32 | 31.23 | 30.01 | 31.21 | 32,967,568 | +1.61(+5.43%) |
May 26, 2010 | 30.14 | 30.55 | 29.40 | 29.61 | 45,433 | -0.12(-0.39%) |
May 25, 2010 | 28.57 | 29.74 | 28.27 | 29.72 | 50,280 | +0.31(+1.05%) |
May 24, 2010 | 30.11 | 30.25 | 29.36 | 29.42 | 31,123,314 | -0.60(-2.01%) |
May 21, 2010 | 28.62 | 30.09 | 28.47 | 30.02 | 38,942,368 | +0.94(+3.24%) |
May 20, 2010 | 29.24 | 29.97 | 29.03 | 29.08 | 41,187 | -1.48(-4.83%) |
May 19, 2010 | 30.60 | 31.23 | 29.79 | 30.55 | 38,292,032 | -0.26(-0.84%) |
May 18, 2010 | 32.06 | 32.15 | 30.68 | 30.81 | 67,310 | -0.81(-2.55%) |
May 17, 2010 | 31.67 | 32.20 | 30.72 | 31.62 | 32,116,754 | -0.05(-0.16%) |
May 14, 2010 | 31.67 | 32.37 | 31.28 | 31.67 | 35,442,856 | -1.01(-3.09%) |
May 13, 2010 | 33.15 | 33.21 | 32.55 | 32.68 | 20,805,936 | -0.44(-1.32%) |
May 12, 2010 | 32.85 | 33.24 | 32.59 | 33.12 | 22,015,380 | +0.53(+1.62%) |
May 11, 2010 | 32.80 | 32.96 | 32.43 | 32.59 | 19,981 | +0.04(+0.11%) |
May 10, 2010 | 32.03 | 32.59 | 31.92 | 32.55 | 40,502,652 | +2.01(+6.59%) |
May 07, 2010 | 31.15 | 31.80 | 30.04 | 30.54 | 51,620,600 | -0.13(-0.42%) |
May 06, 2010 | 31.09 | 32.37 | 26.57 | 30.67 | 22,362 | -1.37(-4.28%) |
May 05, 2010 | 32.17 | 32.95 | 31.92 | 32.04 | 35,281,920 | -0.78(-2.38%) |
May 04, 2010 | 33.15 | 33.23 | 32.49 | 32.82 | 43,126 | -0.79(-2.34%) |
May 03, 2010 | 32.86 | 33.79 | 32.86 | 33.61 | 33,025,476 | +1.01(+3.10%) |
Apr 30, 2010 | 33.59 | 33.85 | 32.54 | 32.60 | 32,783,252 | -1.05(-3.11%) |
Apr 29, 2010 | 32.75 | 33.69 | 32.68 | 33.65 | 32,843,996 | +1.34(+4.13%) |
Apr 28, 2010 | 32.52 | 32.57 | 32.15 | 32.31 | 24,673,784 | +0.11(+0.34%) |
Apr 27, 2010 | 32.99 | 33.22 | 32.15 | 32.20 | 38,722 | -1.05(-3.17%) |
Apr 26, 2010 | 33.15 | 33.49 | 33.00 | 33.25 | 19,424,944 | +0.21(+0.63%) |
Apr 23, 2010 | 32.72 | 33.08 | 32.42 | 33.04 | 21,402,288 | +0.42(+1.30%) |
Apr 22, 2010 | 31.95 | 32.75 | 31.76 | 32.62 | 30,361,220 | +0.47(+1.46%) |
Apr 21, 2010 | 31.54 | 32.33 | 31.50 | 32.15 | 24,643 | +0.59(+1.87%) |
Apr 20, 2010 | 31.28 | 31.58 | 30.94 | 31.56 | 7,752 | +0.49(+1.57%) |
Apr 19, 2010 | 30.73 | 31.31 | 30.62 | 31.07 | 34,101,376 | +0.12(+0.38%) |
Apr 16, 2010 | 31.56 | 31.82 | 30.86 | 30.96 | 52,777,988 | -0.66(-2.08%) |
Apr 15, 2010 | 32.25 | 32.36 | 31.60 | 31.61 | 31,228,436 | -0.81(-2.49%) |
Apr 14, 2010 | 32.68 | 32.70 | 32.24 | 32.42 | 27,835,004 | +0.03(+0.10%) |
Apr 13, 2010 | 31.64 | 32.48 | 31.63 | 32.39 | 22,496,024 | +0.72(+2.27%) |
Apr 12, 2010 | 31.95 | 31.98 | 31.63 | 31.67 | 12,726,093 | -0.21(-0.65%) |
Apr 09, 2010 | 31.49 | 31.90 | 31.36 | 31.88 | 18,619,030 | +0.50(+1.58%) |
Apr 08, 2010 | 31.22 | 31.46 | 31.17 | 31.38 | 13,938,952 | +0.01(+0.04%) |
Apr 07, 2010 | 31.97 | 32.05 | 31.23 | 31.37 | 24,816,234 | -0.69(-2.15%) |
Apr 06, 2010 | 31.36 | 32.12 | 31.23 | 32.06 | 27,390,306 | +0.63(+2.02%) |
Apr 05, 2010 | 30.98 | 31.45 | 30.84 | 31.42 | 23,778,466 | +0.64(+2.08%) |
Apr 01, 2010 | 30.85 | 30.78 | 30.78 | 30.78 | 19,277,452 | +0.14(+0.46%) |
Mar 31, 2010 | 30.79 | 30.99 | 30.61 | 30.64 | 13,544,742 | -0.28(-0.90%) |
Mar 30, 2010 | 31.00 | 31.09 | 30.82 | 30.92 | 13,480,973 | -0.06(-0.20%) |
Mar 29, 2010 | 31.04 | 31.08 | 30.78 | 30.98 | 19,590,852 | +0.14(+0.44%) |
Mar 26, 2010 | 31.05 | 31.24 | 30.72 | 30.84 | 21,291,078 | -0.11(-0.36%) |
Mar 25, 2010 | 31.10 | 31.49 | 30.96 | 30.96 | 29,636,156 | +0.05(+0.16%) |
Mar 24, 2010 | 30.67 | 31.10 | 30.64 | 30.91 | 19,092,034 | +0.10(+0.32%) |
Mar 23, 2010 | 30.86 | 30.93 | 30.52 | 30.81 | 26,420,090 | -0.09(-0.28%) |
Mar 22, 2010 | 30.36 | 31.00 | 30.27 | 30.89 | 25,080,492 | +0.32(+1.04%) |
Mar 19, 2010 | 30.86 | 31.01 | 30.51 | 30.58 | 23,414,032 | -0.26(-0.85%) |
Mar 18, 2010 | 30.91 | 31.13 | 30.82 | 30.84 | 20,726,004 | -0.12(-0.39%) |
Mar 17, 2010 | 30.66 | 31.07 | 30.55 | 30.96 | 32,907,384 | +0.37(+1.22%) |
Mar 16, 2010 | 29.93 | 30.63 | 29.84 | 30.59 | 29,748,422 | +0.77(+2.60%) |
Mar 15, 2010 | 29.60 | 29.93 | 29.58 | 29.82 | 20,624,106 | -0.09(-0.29%) |
Mar 12, 2010 | 29.89 | 30.05 | 29.64 | 29.90 | 20,025,142 | +0.22(+0.74%) |
Mar 11, 2010 | 29.35 | 29.69 | 29.27 | 29.68 | 14,120,030 | +0.15(+0.50%) |
Mar 10, 2010 | 29.44 | 29.65 | 29.26 | 29.54 | 17,361,324 | +0.16(+0.54%) |
Mar 09, 2010 | 29.15 | 29.73 | 29.07 | 29.38 | 20,084,250 | +0.10(+0.33%) |
Mar 08, 2010 | 28.99 | 29.36 | 28.93 | 29.28 | 13,936,701 | +0.36(+1.24%) |
Mar 05, 2010 | 28.35 | 29.02 | 28.32 | 28.92 | 21,422,400 | +0.65(+2.29%) |
Mar 04, 2010 | 28.16 | 28.30 | 28.10 | 28.27 | 12,504,338 | +0.12(+0.41%) |
Mar 03, 2010 | 28.25 | 28.34 | 28.10 | 28.16 | 12,770,589 | -0.06(-0.22%) |
Mar 02, 2010 | 28.29 | 28.35 | 28.15 | 28.22 | 14,348,025 | +0.01(+0.04%) |