Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 33.18 | 33.78 | 32.93 | 33.18 | 42,101,204 | -0.64(-1.89%) |
May 27, 2010 | 33.26 | 33.86 | 33.14 | 33.81 | 48,459,856 | +1.38(+4.24%) |
May 26, 2010 | 32.89 | 33.19 | 32.33 | 32.44 | 36,389 | -0.07(-0.21%) |
May 25, 2010 | 31.56 | 32.52 | 31.36 | 32.51 | 61,340 | +0.08(+0.23%) |
May 24, 2010 | 33.12 | 33.21 | 32.38 | 32.43 | 43,835,972 | -0.76(-2.28%) |
May 21, 2010 | 31.98 | 33.26 | 31.90 | 33.19 | 64,211,868 | +0.57(+1.74%) |
May 20, 2010 | 32.67 | 33.38 | 32.52 | 32.62 | 62,552 | -1.53(-4.47%) |
May 19, 2010 | 34.34 | 34.60 | 33.56 | 34.15 | 48,141,012 | -0.39(-1.14%) |
May 18, 2010 | 35.31 | 35.56 | 34.34 | 34.54 | 30,219 | -0.27(-0.77%) |
May 17, 2010 | 35.28 | 35.38 | 34.06 | 34.81 | 51,073,276 | -0.36(-1.03%) |
May 14, 2010 | 35.17 | 35.66 | 34.62 | 35.17 | 45,406,348 | -0.71(-1.99%) |
May 13, 2010 | 36.06 | 36.34 | 35.71 | 35.88 | 33,741,168 | -0.06(-0.16%) |
May 12, 2010 | 35.70 | 36.23 | 35.70 | 35.94 | 30,075,294 | +0.32(+0.90%) |
May 11, 2010 | 35.96 | 36.16 | 35.53 | 35.62 | 81,512 | -0.24(-0.66%) |
May 10, 2010 | 35.49 | 35.92 | 35.35 | 35.86 | 47,519,088 | +1.47(+4.27%) |
May 07, 2010 | 34.96 | 35.41 | 33.95 | 34.39 | 79,139,016 | -0.67(-1.90%) |
May 06, 2010 | 35.05 | 36.38 | 32.70 | 35.05 | 75,379,056 | -0.97(-2.68%) |
May 05, 2010 | 36.30 | 36.80 | 36.01 | 36.02 | 56,297,360 | -0.86(-2.32%) |
May 04, 2010 | 37.39 | 37.42 | 36.49 | 36.88 | 23,469 | -1.01(-2.67%) |
May 03, 2010 | 37.63 | 38.19 | 37.20 | 37.89 | 26,688,084 | +0.43(+1.14%) |
Apr 30, 2010 | 38.02 | 38.04 | 37.23 | 37.47 | 36,644,820 | -0.47(-1.24%) |
Apr 29, 2010 | 38.08 | 38.39 | 37.68 | 37.93 | 46,149,924 | +0.04(+0.12%) |
Apr 28, 2010 | 37.77 | 37.99 | 37.38 | 37.89 | 36,930,796 | +0.38(+1.02%) |
Apr 27, 2010 | 38.43 | 38.72 | 37.42 | 37.51 | 42,840 | -1.19(-3.07%) |
Apr 26, 2010 | 38.90 | 38.96 | 38.64 | 38.70 | 27,615,832 | -0.13(-0.34%) |
Apr 23, 2010 | 37.93 | 38.83 | 37.88 | 38.83 | 41,595,276 | +0.91(+2.41%) |
Apr 22, 2010 | 37.50 | 37.92 | 37.22 | 37.92 | 30,994,318 | +0.09(+0.25%) |
Apr 21, 2010 | 37.87 | 38.10 | 37.55 | 37.82 | 10,123 | -0.04(-0.10%) |
Apr 20, 2010 | 37.42 | 38.00 | 37.38 | 37.86 | 29,501 | +0.73(+1.95%) |
Apr 19, 2010 | 36.75 | 37.15 | 36.63 | 37.13 | 33,818,620 | +0.05(+0.14%) |
Apr 16, 2010 | 37.51 | 37.68 | 36.84 | 37.08 | 58,630,532 | -0.64(-1.69%) |
Apr 15, 2010 | 37.68 | 37.86 | 37.57 | 37.72 | 22,302,388 | -0.01(-0.02%) |
Apr 14, 2010 | 37.56 | 37.76 | 37.23 | 37.73 | 23,323,240 | +0.36(+0.95%) |
Apr 13, 2010 | 37.45 | 37.54 | 36.98 | 37.37 | 22,155,708 | -0.13(-0.35%) |
Apr 12, 2010 | 37.38 | 37.76 | 37.37 | 37.50 | 24,038,654 | +0.09(+0.23%) |
Apr 09, 2010 | 37.27 | 37.48 | 37.21 | 37.42 | 27,965,342 | +0.39(+1.06%) |
Apr 08, 2010 | 36.62 | 37.14 | 36.44 | 37.02 | 31,118,052 | +0.13(+0.36%) |
Apr 07, 2010 | 37.17 | 37.20 | 36.68 | 36.89 | 31,238,948 | -0.37(-0.99%) |
Apr 06, 2010 | 37.21 | 37.38 | 37.06 | 37.26 | 21,644,504 | +0.06(+0.17%) |
Apr 05, 2010 | 36.83 | 37.33 | 36.71 | 37.20 | 27,912,656 | +0.59(+1.61%) |
Apr 01, 2010 | 36.33 | 36.61 | 36.61 | 36.61 | 28,767,290 | +0.64(+1.77%) |
Mar 31, 2010 | 35.88 | 36.13 | 35.73 | 35.97 | 24,253,990 | +0.16(+0.45%) |
Mar 30, 2010 | 35.83 | 35.88 | 35.59 | 35.81 | 20,879,818 | +0.06(+0.16%) |
Mar 29, 2010 | 35.30 | 35.82 | 35.27 | 35.75 | 31,143,312 | +0.68(+1.94%) |
Mar 26, 2010 | 35.18 | 35.30 | 34.85 | 35.07 | 34,369,936 | +0.01(+0.04%) |
Mar 25, 2010 | 35.91 | 36.00 | 35.00 | 35.06 | 35,374,296 | -0.60(-1.68%) |
Mar 24, 2010 | 35.63 | 35.97 | 35.55 | 35.66 | 33,209,056 | -0.21(-0.58%) |
Mar 23, 2010 | 35.81 | 35.92 | 35.58 | 35.86 | 27,856,734 | +0.14(+0.39%) |
Mar 22, 2010 | 35.37 | 35.89 | 35.23 | 35.73 | 31,751,754 | -0.09(-0.26%) |
Mar 19, 2010 | 36.33 | 36.43 | 35.49 | 35.82 | 35,838,676 | -0.31(-0.85%) |
Mar 18, 2010 | 36.68 | 36.73 | 35.93 | 36.13 | 31,766,442 | -0.55(-1.49%) |
Mar 17, 2010 | 36.46 | 36.90 | 36.41 | 36.68 | 34,898,412 | +0.40(+1.10%) |
Mar 16, 2010 | 36.14 | 36.32 | 35.85 | 36.28 | 30,855,716 | +0.32(+0.90%) |
Mar 15, 2010 | 35.70 | 35.96 | 35.64 | 35.96 | 29,587,248 | -0.37(-1.03%) |
Mar 12, 2010 | 36.55 | 36.55 | 36.17 | 36.33 | 21,996,536 | +0.02(+0.05%) |
Mar 11, 2010 | 36.24 | 36.38 | 36.12 | 36.31 | 20,993,000 | -0.06(-0.17%) |
Mar 10, 2010 | 36.09 | 36.42 | 35.92 | 36.37 | 27,974,698 | +0.32(+0.88%) |
Mar 09, 2010 | 35.86 | 36.25 | 35.81 | 36.06 | 26,898,274 | +0.00(+0.00%) |
Mar 08, 2010 | 36.21 | 36.33 | 35.90 | 36.06 | 20,320,232 | -0.06(-0.15%) |
Mar 05, 2010 | 35.79 | 36.19 | 35.76 | 36.11 | 24,694,616 | +0.66(+1.87%) |
Mar 04, 2010 | 35.69 | 35.80 | 35.30 | 35.45 | 26,297,892 | -0.19(-0.52%) |
Mar 03, 2010 | 35.61 | 35.94 | 35.61 | 35.63 | 27,000,578 | +0.16(+0.44%) |
Mar 02, 2010 | 35.42 | 35.74 | 35.34 | 35.48 | 26,966,682 | +0.29(+0.83%) |