Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.21 | 28.57 | 28.07 | 28.21 | 152,947,696 | -0.47(-1.65%) |
May 27, 2010 | 28.10 | 28.73 | 27.89 | 28.68 | 198,809,904 | +1.64(+6.05%) |
May 26, 2010 | 27.34 | 27.78 | 26.98 | 27.04 | 3,309 | -0.01(-0.05%) |
May 25, 2010 | 26.26 | 27.10 | 26.07 | 27.06 | 37,825 | -0.30(-1.08%) |
May 24, 2010 | 27.67 | 27.86 | 27.32 | 27.35 | 122,837,016 | -0.29(-1.04%) |
May 21, 2010 | 26.44 | 27.67 | 26.41 | 27.64 | 228,895,440 | +0.54(+1.99%) |
May 20, 2010 | 26.76 | 27.44 | 26.66 | 27.10 | 44,524 | -1.07(-3.81%) |
May 19, 2010 | 28.06 | 28.35 | 27.66 | 28.18 | 175,112,000 | -0.27(-0.96%) |
May 18, 2010 | 29.35 | 29.46 | 28.35 | 28.45 | 13,977 | -0.61(-2.10%) |
May 17, 2010 | 29.17 | 29.37 | 28.43 | 29.06 | 137,392,176 | -0.18(-0.61%) |
May 14, 2010 | 29.23 | 29.66 | 28.95 | 29.23 | 152,753,056 | -0.61(-2.06%) |
May 13, 2010 | 30.13 | 30.30 | 29.83 | 29.85 | 96,754,312 | -0.12(-0.40%) |
May 12, 2010 | 30.01 | 30.18 | 29.91 | 29.97 | 99,868,592 | +0.21(+0.70%) |
May 11, 2010 | 30.14 | 30.20 | 29.75 | 29.76 | 17,308 | -0.55(-1.81%) |
May 10, 2010 | 30.04 | 30.38 | 29.98 | 30.31 | 253,833,216 | +2.04(+7.20%) |
May 07, 2010 | 28.40 | 28.75 | 27.58 | 28.27 | 258,364,640 | +0.15(+0.53%) |
May 06, 2010 | 28.13 | 29.43 | 27.08 | 28.12 | 1,214,777 | -1.04(-3.58%) |
May 05, 2010 | 29.41 | 29.80 | 29.10 | 29.17 | 178,295,520 | -0.70(-2.33%) |
May 04, 2010 | 30.63 | 30.66 | 29.78 | 29.86 | 26,332 | -1.44(-4.59%) |
May 03, 2010 | 31.23 | 31.40 | 31.02 | 31.30 | 64,364,284 | +0.17(+0.55%) |
Apr 30, 2010 | 31.49 | 31.60 | 31.10 | 31.13 | 104,731,664 | -0.38(-1.20%) |
Apr 29, 2010 | 31.29 | 31.54 | 31.21 | 31.51 | 94,436,688 | +0.51(+1.65%) |
Apr 28, 2010 | 31.10 | 31.14 | 30.57 | 31.00 | 93,175,224 | +0.26(+0.86%) |
Apr 27, 2010 | 31.52 | 31.60 | 30.67 | 30.73 | 7,561 | -1.14(-3.59%) |
Apr 26, 2010 | 32.08 | 32.13 | 31.83 | 31.88 | 62,564,316 | +0.00(+0.00%) |
Apr 23, 2010 | 31.60 | 31.91 | 31.46 | 31.88 | 87,430,656 | +0.17(+0.54%) |
Apr 22, 2010 | 31.29 | 31.74 | 31.09 | 31.71 | 98,321,528 | +0.13(+0.42%) |
Apr 21, 2010 | 31.62 | 31.66 | 31.29 | 31.57 | 135 | -0.10(-0.33%) |
Apr 20, 2010 | 31.31 | 31.73 | 31.43 | 31.68 | 22,449 | +0.37(+1.18%) |
Apr 19, 2010 | 31.06 | 31.37 | 30.83 | 31.31 | 120,806,160 | -0.13(-0.40%) |
Apr 16, 2010 | 32.02 | 32.07 | 31.29 | 31.43 | 192,472,304 | -0.95(-2.93%) |
Apr 15, 2010 | 32.35 | 32.56 | 32.31 | 32.38 | 58,709,208 | -0.18(-0.55%) |
Apr 14, 2010 | 32.42 | 32.59 | 32.27 | 32.56 | 58,026,352 | +0.47(+1.48%) |
Apr 13, 2010 | 32.06 | 32.12 | 31.77 | 32.09 | 63,581,376 | -0.07(-0.21%) |
Apr 12, 2010 | 32.17 | 32.33 | 32.15 | 32.15 | 58,837,488 | -0.26(-0.80%) |
Apr 09, 2010 | 32.28 | 34.54 | 32.23 | 32.41 | 63,015,024 | +0.20(+0.61%) |
Apr 08, 2010 | 31.89 | 32.25 | 31.73 | 32.21 | 70,352,752 | +0.11(+0.35%) |
Apr 07, 2010 | 32.25 | 32.33 | 31.93 | 32.10 | 75,159,984 | -0.28(-0.87%) |
Apr 06, 2010 | 32.16 | 32.46 | 32.14 | 32.38 | 57,983,820 | +0.09(+0.27%) |
Apr 05, 2010 | 32.16 | 32.39 | 32.09 | 32.29 | 85,954,968 | +0.30(+0.93%) |
Apr 01, 2010 | 31.64 | 32.00 | 32.00 | 32.00 | 130,054,392 | +0.81(+2.61%) |
Mar 31, 2010 | 30.99 | 31.26 | 30.97 | 31.18 | 71,399,976 | +0.09(+0.29%) |
Mar 30, 2010 | 31.05 | 31.18 | 30.89 | 31.09 | 67,981,152 | +0.12(+0.38%) |
Mar 29, 2010 | 30.75 | 30.99 | 30.67 | 30.97 | 78,292,816 | +0.55(+1.80%) |
Mar 26, 2010 | 30.53 | 30.64 | 30.17 | 30.43 | 94,282,656 | +0.15(+0.49%) |
Mar 25, 2010 | 30.36 | 30.72 | 30.22 | 30.28 | 97,793,288 | -0.08(-0.27%) |
Mar 24, 2010 | 30.49 | 30.62 | 30.36 | 30.36 | 87,910,064 | -0.46(-1.49%) |
Mar 23, 2010 | 30.64 | 30.84 | 30.50 | 30.82 | 68,252,784 | +0.21(+0.70%) |
Mar 22, 2010 | 30.18 | 30.63 | 30.11 | 30.60 | 77,715,968 | +0.11(+0.36%) |
Mar 19, 2010 | 30.95 | 31.00 | 30.45 | 30.49 | 89,143,088 | -0.40(-1.29%) |
Mar 18, 2010 | 31.07 | 31.12 | 30.75 | 30.89 | 99,762,304 | -0.24(-0.76%) |
Mar 17, 2010 | 31.10 | 31.28 | 31.00 | 31.13 | 97,278,768 | +0.33(+1.08%) |
Mar 16, 2010 | 30.51 | 30.81 | 30.39 | 30.80 | 78,889,312 | +0.39(+1.29%) |
Mar 15, 2010 | 30.26 | 30.44 | 30.23 | 30.40 | 58,837,876 | -0.22(-0.73%) |
Mar 12, 2010 | 30.87 | 30.88 | 30.54 | 30.63 | 66,120,696 | -0.10(-0.34%) |
Mar 11, 2010 | 30.55 | 30.76 | 30.38 | 30.73 | 57,295,796 | +0.01(+0.02%) |
Mar 10, 2010 | 30.57 | 30.85 | 30.51 | 30.72 | 99,950,136 | +0.21(+0.70%) |
Mar 09, 2010 | 30.20 | 30.65 | 30.20 | 30.51 | 90,177,592 | +0.17(+0.56%) |
Mar 08, 2010 | 30.38 | 30.49 | 30.29 | 30.34 | 76,604,648 | +0.02(+0.07%) |
Mar 05, 2010 | 29.95 | 30.32 | 29.84 | 30.32 | 105,605,408 | +0.77(+2.61%) |
Mar 04, 2010 | 29.72 | 29.76 | 29.36 | 29.55 | 82,490,968 | -0.16(-0.52%) |
Mar 03, 2010 | 29.82 | 30.07 | 29.59 | 29.70 | 92,905,960 | +0.11(+0.38%) |
Mar 02, 2010 | 29.63 | 29.83 | 29.50 | 29.59 | 89,628,144 | +0.26(+0.88%) |