Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.17 | 26.66 | 25.87 | 26.17 | 31,541,932 | -0.38(-1.43%) |
May 27, 2010 | 25.92 | 26.56 | 25.60 | 26.55 | 40,490,684 | +1.67(+6.73%) |
May 26, 2010 | 26.13 | 26.15 | 24.85 | 24.88 | 9,605 | -0.38(-1.52%) |
May 25, 2010 | 23.70 | 25.32 | 23.45 | 25.26 | 366,265 | +0.77(+3.14%) |
May 24, 2010 | 25.15 | 25.44 | 24.47 | 24.49 | 42,639,308 | -0.54(-2.16%) |
May 21, 2010 | 23.45 | 25.35 | 23.42 | 25.04 | 72,151,664 | +1.27(+5.33%) |
May 20, 2010 | 24.53 | 24.62 | 23.61 | 23.77 | 40,439 | -1.52(-6.01%) |
May 19, 2010 | 24.72 | 25.51 | 24.37 | 25.29 | 55,732,068 | +0.12(+0.49%) |
May 18, 2010 | 25.94 | 26.51 | 25.10 | 25.17 | 18,036 | -0.23(-0.90%) |
May 17, 2010 | 25.90 | 26.08 | 24.68 | 25.40 | 52,994,288 | -0.65(-2.51%) |
May 14, 2010 | 26.05 | 26.39 | 25.37 | 26.05 | 41,156,364 | -0.74(-2.78%) |
May 13, 2010 | 27.33 | 27.52 | 26.67 | 26.79 | 39,463,128 | -0.08(-0.29%) |
May 12, 2010 | 26.74 | 27.31 | 26.58 | 26.87 | 74,605,136 | +0.63(+2.39%) |
May 11, 2010 | 26.75 | 27.07 | 26.23 | 26.24 | 8,002 | -0.84(-3.12%) |
May 10, 2010 | 26.75 | 27.09 | 26.70 | 27.09 | 52,841,076 | +1.83(+7.26%) |
May 07, 2010 | 25.79 | 26.20 | 24.37 | 25.25 | 85,387,864 | -0.32(-1.27%) |
May 06, 2010 | 25.81 | 27.16 | 24.29 | 25.58 | 9,183 | -0.17(-0.64%) |
May 05, 2010 | 26.08 | 27.06 | 25.63 | 25.74 | 60,899,932 | -0.59(-2.26%) |
May 04, 2010 | 26.86 | 26.86 | 25.93 | 26.34 | 64,484 | -1.21(-4.41%) |
May 03, 2010 | 28.25 | 28.50 | 26.91 | 27.55 | 47,070,432 | -0.67(-2.37%) |
Apr 30, 2010 | 29.31 | 29.40 | 28.06 | 28.22 | 32,839,510 | -0.82(-2.82%) |
Apr 29, 2010 | 28.77 | 29.21 | 28.68 | 29.04 | 37,379,432 | +0.46(+1.61%) |
Apr 28, 2010 | 28.81 | 29.01 | 28.14 | 28.58 | 35,531,536 | +0.13(+0.45%) |
Apr 27, 2010 | 29.59 | 29.59 | 28.28 | 28.45 | 39,280 | -1.59(-5.29%) |
Apr 26, 2010 | 29.99 | 30.51 | 29.96 | 30.04 | 26,051,334 | +0.31(+1.06%) |
Apr 23, 2010 | 30.20 | 30.23 | 29.49 | 29.73 | 35,942,184 | -0.35(-1.17%) |
Apr 22, 2010 | 29.04 | 30.10 | 28.84 | 30.08 | 43,031,688 | +0.78(+2.67%) |
Apr 21, 2010 | 29.30 | 30.28 | 28.60 | 29.30 | 80,889 | -0.89(-2.96%) |
Apr 20, 2010 | 30.52 | 30.71 | 30.18 | 30.19 | 24,195 | +0.00(+0.00%) |
Apr 19, 2010 | 30.01 | 30.36 | 29.40 | 30.19 | 36,516,784 | -0.14(-0.47%) |
Apr 16, 2010 | 31.23 | 31.43 | 30.14 | 30.33 | 39,797,024 | -1.14(-3.61%) |
Apr 15, 2010 | 31.76 | 31.89 | 31.40 | 31.47 | 18,571,178 | -0.43(-1.34%) |
Apr 14, 2010 | 32.01 | 32.17 | 31.72 | 31.89 | 22,058,026 | +0.22(+0.70%) |
Apr 13, 2010 | 31.47 | 31.75 | 31.17 | 31.67 | 27,868,242 | +0.19(+0.62%) |
Apr 12, 2010 | 31.70 | 32.06 | 31.34 | 31.48 | 27,909,866 | -0.47(-1.48%) |
Apr 09, 2010 | 32.32 | 32.42 | 31.52 | 31.95 | 26,156,994 | -0.14(-0.44%) |
Apr 08, 2010 | 31.74 | 32.12 | 31.43 | 32.09 | 28,154,440 | +0.04(+0.14%) |
Apr 07, 2010 | 32.65 | 32.71 | 31.67 | 32.05 | 35,780,348 | -0.52(-1.60%) |
Apr 06, 2010 | 32.45 | 32.93 | 32.33 | 32.57 | 29,326,736 | -0.10(-0.31%) |
Apr 05, 2010 | 32.39 | 32.77 | 32.05 | 32.67 | 29,444,348 | +0.49(+1.53%) |
Apr 01, 2010 | 31.66 | 32.18 | 32.18 | 32.18 | 73,927,800 | +1.02(+3.28%) |
Mar 31, 2010 | 31.11 | 31.43 | 31.00 | 31.16 | 22,131,794 | -0.04(-0.14%) |
Mar 30, 2010 | 31.02 | 31.66 | 30.96 | 31.20 | 37,507,164 | +0.29(+0.94%) |
Mar 29, 2010 | 30.18 | 30.95 | 30.02 | 30.91 | 46,402,768 | +1.38(+4.69%) |
Mar 26, 2010 | 29.31 | 29.81 | 29.17 | 29.53 | 31,503,628 | +0.47(+1.62%) |
Mar 25, 2010 | 30.09 | 30.18 | 28.99 | 29.06 | 36,189,856 | -0.70(-2.36%) |
Mar 24, 2010 | 29.72 | 30.17 | 29.68 | 29.76 | 29,391,178 | -0.48(-1.60%) |
Mar 23, 2010 | 29.69 | 30.26 | 29.55 | 30.24 | 34,019,084 | +0.48(+1.62%) |
Mar 22, 2010 | 28.81 | 29.80 | 28.63 | 29.76 | 37,689,920 | +0.48(+1.64%) |
Mar 19, 2010 | 30.18 | 30.19 | 29.13 | 29.28 | 41,855,580 | -0.66(-2.19%) |
Mar 18, 2010 | 30.28 | 30.74 | 29.85 | 29.94 | 31,390,816 | -0.36(-1.18%) |
Mar 17, 2010 | 30.78 | 30.96 | 30.21 | 30.30 | 32,090,346 | -0.36(-1.17%) |
Mar 16, 2010 | 30.40 | 30.75 | 30.37 | 30.65 | 34,766,240 | +0.57(+1.90%) |
Mar 15, 2010 | 29.80 | 30.15 | 29.50 | 30.08 | 30,997,860 | +0.05(+0.16%) |
Mar 12, 2010 | 30.29 | 30.39 | 29.94 | 30.03 | 27,727,252 | +0.01(+0.04%) |
Mar 11, 2010 | 29.63 | 30.04 | 29.34 | 30.02 | 34,122,344 | +0.16(+0.52%) |
Mar 10, 2010 | 29.92 | 30.33 | 29.58 | 29.87 | 41,489,580 | +0.12(+0.40%) |
Mar 09, 2010 | 29.74 | 30.12 | 29.56 | 29.75 | 34,523,216 | -0.32(-1.07%) |
Mar 08, 2010 | 30.25 | 30.45 | 29.91 | 30.07 | 30,050,898 | -0.03(-0.11%) |
Mar 05, 2010 | 29.78 | 30.21 | 29.58 | 30.10 | 41,295,300 | +0.70(+2.37%) |
Mar 04, 2010 | 29.55 | 29.71 | 29.05 | 29.40 | 35,008,392 | -0.15(-0.50%) |
Mar 03, 2010 | 29.63 | 29.98 | 29.40 | 29.55 | 45,630,400 | +0.47(+1.62%) |
Mar 02, 2010 | 28.71 | 29.34 | 28.44 | 29.08 | 49,562,448 | +0.57(+2.00%) |