Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.04 | 36.32 | 35.51 | 36.04 | 42,922,892 | -0.15(-0.41%) |
May 27, 2010 | 35.57 | 36.24 | 35.26 | 36.19 | 54,820,012 | +2.09(+6.12%) |
May 26, 2010 | 34.51 | 35.37 | 33.76 | 34.10 | 11,250 | +0.18(+0.54%) |
May 25, 2010 | 32.71 | 33.96 | 32.45 | 33.92 | 8,580 | -0.28(-0.83%) |
May 24, 2010 | 34.81 | 35.15 | 34.02 | 34.21 | 52,100,336 | -0.49(-1.41%) |
May 21, 2010 | 32.70 | 34.73 | 32.66 | 34.69 | 78,488,984 | +1.44(+4.32%) |
May 20, 2010 | 32.88 | 34.16 | 32.73 | 33.26 | 85,468 | -1.68(-4.81%) |
May 19, 2010 | 34.88 | 35.45 | 34.10 | 34.94 | 81,385,496 | -0.86(-2.39%) |
May 18, 2010 | 37.70 | 37.75 | 35.65 | 35.80 | 2,863 | -1.14(-3.09%) |
May 17, 2010 | 37.28 | 37.65 | 35.85 | 36.94 | 65,309,864 | -0.39(-1.05%) |
May 14, 2010 | 37.33 | 37.95 | 36.73 | 37.33 | 57,368,280 | -1.04(-2.71%) |
May 13, 2010 | 38.79 | 39.09 | 38.37 | 38.37 | 35,641,612 | -0.35(-0.89%) |
May 12, 2010 | 38.77 | 39.18 | 38.59 | 38.71 | 42,572,452 | +0.44(+1.14%) |
May 11, 2010 | 39.22 | 39.25 | 38.27 | 38.27 | 6,196 | -0.98(-2.49%) |
May 10, 2010 | 38.90 | 39.25 | 37.76 | 39.25 | 66,730,476 | +2.99(+8.25%) |
May 07, 2010 | 36.28 | 37.10 | 34.82 | 36.26 | 92,618,536 | -0.24(-0.67%) |
May 06, 2010 | 36.50 | 38.46 | 34.05 | 36.50 | 95,270,176 | -1.08(-2.86%) |
May 05, 2010 | 38.12 | 38.89 | 37.46 | 37.58 | 49,004,280 | -1.15(-2.97%) |
May 04, 2010 | 40.02 | 40.04 | 38.53 | 38.73 | 48,236 | -2.02(-4.95%) |
May 03, 2010 | 41.25 | 41.52 | 40.44 | 40.74 | 32,734,016 | -0.26(-0.63%) |
Apr 30, 2010 | 41.46 | 41.59 | 40.90 | 41.00 | 37,545,472 | -0.53(-1.29%) |
Apr 29, 2010 | 40.85 | 41.55 | 40.74 | 41.54 | 44,786,544 | +1.24(+3.08%) |
Apr 28, 2010 | 40.36 | 40.48 | 39.33 | 40.30 | 51,581,536 | +0.54(+1.37%) |
Apr 27, 2010 | 41.13 | 41.20 | 39.66 | 39.75 | 10,074 | -1.96(-4.69%) |
Apr 26, 2010 | 42.08 | 42.18 | 41.59 | 41.71 | 24,170,054 | -0.07(-0.18%) |
Apr 23, 2010 | 41.45 | 41.87 | 41.12 | 41.78 | 27,343,802 | +0.08(+0.19%) |
Apr 22, 2010 | 41.12 | 41.75 | 40.62 | 41.70 | 43,056,288 | +0.28(+0.68%) |
Apr 21, 2010 | 41.74 | 43.27 | 40.72 | 41.42 | 6,300 | -0.40(-0.95%) |
Apr 20, 2010 | 42.01 | 42.18 | 41.69 | 41.82 | 3,045 | +0.33(+0.81%) |
Apr 19, 2010 | 41.29 | 41.84 | 40.91 | 41.48 | 39,427,380 | -0.15(-0.35%) |
Apr 16, 2010 | 42.32 | 42.49 | 41.27 | 41.63 | 46,740,480 | -0.91(-2.13%) |
Apr 15, 2010 | 42.85 | 43.18 | 42.41 | 42.54 | 26,600,414 | -0.44(-1.02%) |
Apr 14, 2010 | 42.95 | 43.09 | 42.64 | 42.97 | 21,802,788 | +0.47(+1.11%) |
Apr 13, 2010 | 42.41 | 42.71 | 41.88 | 42.50 | 28,430,766 | -0.05(-0.12%) |
Apr 12, 2010 | 42.86 | 42.98 | 42.33 | 42.55 | 20,575,230 | -0.26(-0.61%) |
Apr 09, 2010 | 42.83 | 42.97 | 42.50 | 42.81 | 23,445,262 | +0.17(+0.40%) |
Apr 08, 2010 | 41.84 | 42.83 | 41.72 | 42.64 | 24,774,586 | +0.42(+1.00%) |
Apr 07, 2010 | 42.77 | 42.85 | 41.94 | 42.22 | 32,680,076 | -0.66(-1.55%) |
Apr 06, 2010 | 42.53 | 43.10 | 42.51 | 42.89 | 22,550,824 | +0.02(+0.05%) |
Apr 05, 2010 | 42.98 | 43.05 | 42.59 | 42.87 | 20,053,122 | +0.33(+0.79%) |
Apr 01, 2010 | 42.40 | 42.53 | 42.53 | 42.53 | 30,761,218 | +0.74(+1.78%) |
Mar 31, 2010 | 41.27 | 41.87 | 41.23 | 41.79 | 21,463,676 | +0.49(+1.20%) |
Mar 30, 2010 | 41.38 | 41.54 | 40.96 | 41.29 | 21,956,466 | +0.28(+0.69%) |
Mar 29, 2010 | 40.33 | 41.11 | 40.32 | 41.01 | 26,722,672 | +1.04(+2.60%) |
Mar 26, 2010 | 40.06 | 40.26 | 39.44 | 39.97 | 30,235,568 | +0.09(+0.23%) |
Mar 25, 2010 | 40.95 | 41.06 | 39.82 | 39.88 | 36,333,756 | -0.73(-1.79%) |
Mar 24, 2010 | 40.74 | 41.33 | 40.41 | 40.61 | 30,877,350 | -0.66(-1.60%) |
Mar 23, 2010 | 41.27 | 41.40 | 40.86 | 41.27 | 28,578,282 | +0.56(+1.37%) |
Mar 22, 2010 | 39.87 | 40.84 | 39.67 | 40.71 | 30,780,214 | +0.25(+0.62%) |
Mar 19, 2010 | 41.34 | 41.38 | 40.39 | 40.46 | 37,548,072 | -0.65(-1.57%) |
Mar 18, 2010 | 41.41 | 41.75 | 40.86 | 41.11 | 31,782,392 | -0.64(-1.54%) |
Mar 17, 2010 | 42.25 | 42.39 | 41.58 | 41.75 | 27,899,228 | -0.23(-0.54%) |
Mar 16, 2010 | 41.54 | 42.02 | 41.35 | 41.97 | 30,558,502 | +0.44(+1.05%) |
Mar 15, 2010 | 41.20 | 41.62 | 41.15 | 41.54 | 25,876,398 | -0.02(-0.04%) |
Mar 12, 2010 | 42.14 | 42.16 | 41.50 | 41.55 | 23,950,850 | -0.35(-0.84%) |
Mar 11, 2010 | 41.70 | 41.96 | 41.27 | 41.91 | 21,854,570 | +0.11(+0.27%) |
Mar 10, 2010 | 41.63 | 42.17 | 41.42 | 41.79 | 29,945,598 | +0.33(+0.81%) |
Mar 09, 2010 | 40.34 | 41.80 | 40.29 | 41.46 | 36,419,180 | +0.79(+1.94%) |
Mar 08, 2010 | 40.98 | 41.18 | 40.43 | 40.67 | 23,102,238 | -0.30(-0.73%) |
Mar 05, 2010 | 40.04 | 41.00 | 40.46 | 40.97 | 33,775,256 | +0.93(+2.32%) |
Mar 04, 2010 | 40.29 | 40.39 | 39.46 | 40.04 | 31,230,504 | -0.01(-0.03%) |
Mar 03, 2010 | 40.44 | 41.06 | 39.81 | 40.05 | 41,336,272 | -0.01(-0.01%) |
Mar 02, 2010 | 40.05 | 40.56 | 39.86 | 40.06 | 32,065,392 | +0.52(+1.31%) |