Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.83 | 29.10 | 27.52 | 27.83 | 7,983,578 | -0.85(-2.96%) |
May 27, 2010 | 27.54 | 28.68 | 27.21 | 28.68 | 10,197,843 | +1.90(+7.08%) |
May 26, 2010 | 27.62 | 28.03 | 26.66 | 26.78 | 2,479 | -0.35(-1.28%) |
May 25, 2010 | 25.98 | 27.19 | 25.26 | 27.13 | 43,266 | -0.03(-0.12%) |
May 24, 2010 | 28.51 | 28.83 | 27.14 | 27.16 | 9,742,164 | -1.12(-3.98%) |
May 21, 2010 | 26.94 | 28.77 | 26.45 | 28.29 | 12,843,359 | -0.55(-1.89%) |
May 20, 2010 | 28.55 | 29.07 | 27.22 | 28.83 | 12,371 | -0.53(-1.81%) |
May 19, 2010 | 29.28 | 30.63 | 28.63 | 29.36 | 11,905,225 | -0.46(-1.53%) |
May 18, 2010 | 29.82 | 31.45 | 29.50 | 29.82 | 17,819 | -0.86(-2.79%) |
May 17, 2010 | 31.16 | 31.43 | 29.41 | 30.68 | 9,683,206 | -0.57(-1.81%) |
May 14, 2010 | 31.24 | 31.60 | 30.81 | 31.24 | 9,295,568 | -0.73(-2.29%) |
May 13, 2010 | 32.68 | 33.54 | 31.86 | 31.97 | 12,013,606 | -0.59(-1.81%) |
May 12, 2010 | 34.47 | 34.89 | 32.49 | 32.56 | 20,364,932 | -1.17(-3.47%) |
May 11, 2010 | 33.78 | 34.60 | 33.59 | 33.74 | 1,655 | +1.50(+4.66%) |
May 10, 2010 | 32.16 | 32.44 | 31.98 | 32.23 | 12,964,144 | +1.79(+5.89%) |
May 07, 2010 | 29.94 | 31.46 | 27.53 | 30.44 | 33,532,586 | +4.08(+15.49%) |
May 06, 2010 | 26.36 | 30.38 | 26.25 | 26.36 | 7,019 | -2.28(-7.96%) |
May 05, 2010 | 29.50 | 30.05 | 28.55 | 28.64 | 11,980,543 | -1.45(-4.81%) |
May 04, 2010 | 30.44 | 30.83 | 29.77 | 30.09 | 5,001 | -1.01(-3.26%) |
May 03, 2010 | 31.09 | 31.59 | 30.75 | 31.10 | 9,880,011 | +0.50(+1.65%) |
Apr 30, 2010 | 31.82 | 32.04 | 30.06 | 30.60 | 15,136,516 | -1.05(-3.31%) |
Apr 29, 2010 | 31.86 | 32.16 | 31.38 | 31.64 | 13,472,885 | +0.57(+1.82%) |
Apr 28, 2010 | 30.33 | 31.83 | 30.06 | 31.08 | 30,856,990 | +1.68(+5.73%) |
Apr 27, 2010 | 33.18 | 33.59 | 29.13 | 29.39 | 36,868 | -5.62(-16.04%) |
Apr 26, 2010 | 35.25 | 36.10 | 34.77 | 35.01 | 21,654,068 | +0.10(+0.29%) |
Apr 23, 2010 | 34.40 | 35.40 | 34.10 | 34.91 | 25,114,372 | +0.89(+2.61%) |
Apr 22, 2010 | 32.04 | 34.22 | 31.62 | 34.02 | 37,706,816 | +1.85(+5.75%) |
Apr 21, 2010 | 32.17 | 33.74 | 31.86 | 32.17 | 18,876 | -0.57(-1.75%) |
Apr 20, 2010 | 31.16 | 33.13 | 30.96 | 32.74 | 13,130 | +2.00(+6.50%) |
Apr 19, 2010 | 30.47 | 31.36 | 30.15 | 30.75 | 18,831,782 | -0.05(-0.15%) |
Apr 16, 2010 | 31.51 | 33.00 | 30.69 | 30.79 | 38,659,288 | -0.65(-2.08%) |
Apr 15, 2010 | 31.45 | 32.40 | 31.07 | 31.45 | 21,550,852 | +0.19(+0.60%) |
Apr 14, 2010 | 31.77 | 32.23 | 31.07 | 31.26 | 19,341,998 | -0.32(-1.02%) |
Apr 13, 2010 | 32.49 | 32.83 | 31.38 | 31.58 | 28,073,752 | -0.84(-2.60%) |
Apr 12, 2010 | 30.78 | 33.04 | 30.42 | 32.42 | 58,290,004 | +2.42(+8.08%) |
Apr 09, 2010 | 30.02 | 30.91 | 29.69 | 30.00 | 28,333,324 | +0.43(+1.46%) |
Apr 08, 2010 | 31.40 | 32.09 | 29.51 | 29.57 | 42,993,360 | -1.65(-5.29%) |
Apr 07, 2010 | 28.73 | 31.38 | 28.25 | 31.22 | 43,789,252 | +2.97(+10.53%) |
Apr 06, 2010 | 27.92 | 28.62 | 27.69 | 28.25 | 25,341,546 | +0.70(+2.54%) |
Apr 05, 2010 | 27.08 | 27.88 | 26.66 | 27.55 | 20,685,408 | +0.72(+2.67%) |
Apr 01, 2010 | 26.94 | 26.83 | 26.83 | 26.83 | 7,946,144 | -0.02(-0.09%) |
Mar 31, 2010 | 26.70 | 27.31 | 26.43 | 26.85 | 10,303,595 | -0.04(-0.15%) |
Mar 30, 2010 | 27.42 | 27.65 | 26.81 | 26.89 | 10,942,948 | -0.20(-0.75%) |
Mar 29, 2010 | 27.25 | 27.53 | 26.63 | 27.10 | 13,697,125 | +0.19(+0.70%) |
Mar 26, 2010 | 27.40 | 28.00 | 26.63 | 26.91 | 16,570,036 | -0.24(-0.87%) |
Mar 25, 2010 | 26.52 | 28.06 | 26.22 | 27.14 | 37,405,296 | +1.05(+4.04%) |
Mar 24, 2010 | 25.96 | 27.00 | 25.91 | 26.09 | 17,471,450 | -0.09(-0.33%) |
Mar 23, 2010 | 26.47 | 26.59 | 25.37 | 26.18 | 16,639,241 | -0.65(-2.43%) |
Mar 22, 2010 | 26.60 | 26.89 | 26.04 | 26.83 | 18,764,074 | -0.54(-1.98%) |
Mar 19, 2010 | 27.47 | 27.55 | 26.63 | 27.37 | 14,400,219 | +0.13(+0.46%) |
Mar 18, 2010 | 27.40 | 27.83 | 26.82 | 27.25 | 18,190,164 | +0.18(+0.67%) |
Mar 17, 2010 | 27.12 | 27.28 | 26.60 | 27.07 | 22,848,148 | +0.63(+2.38%) |
Mar 16, 2010 | 27.36 | 28.30 | 26.22 | 26.44 | 44,887,184 | -0.56(-2.07%) |
Mar 15, 2010 | 26.31 | 28.61 | 26.30 | 27.00 | 55,477,608 | +0.07(+0.26%) |
Mar 12, 2010 | 28.40 | 28.67 | 26.61 | 26.92 | 26,712,296 | -0.69(-2.51%) |
Mar 11, 2010 | 29.58 | 30.24 | 27.55 | 27.62 | 59,168,580 | -0.89(-3.12%) |
Mar 10, 2010 | 26.66 | 29.37 | 26.11 | 28.51 | 89,745,600 | +2.73(+10.59%) |
Mar 09, 2010 | 22.33 | 27.37 | 22.09 | 25.78 | 73,529,000 | +2.89(+12.61%) |
Mar 08, 2010 | 23.15 | 23.79 | 22.54 | 22.89 | 34,699,284 | +0.80(+3.63%) |
Mar 05, 2010 | 21.19 | 22.51 | 21.03 | 22.09 | 24,812,290 | +1.08(+5.13%) |
Mar 04, 2010 | 19.57 | 21.47 | 19.66 | 21.01 | 32,763,484 | +1.44(+7.36%) |
Mar 03, 2010 | 19.75 | 20.02 | 19.30 | 19.57 | 13,227,905 | -0.12(-0.60%) |
Mar 02, 2010 | 20.40 | 20.40 | 19.27 | 19.69 | 23,120,394 | -0.59(-2.91%) |