Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.65 | 36.36 | 35.54 | 35.65 | 54,410,116 | -0.59(-1.63%) |
May 27, 2010 | 35.67 | 36.29 | 35.44 | 36.24 | 54,123,760 | +1.27(+3.62%) |
May 26, 2010 | 35.42 | 35.65 | 34.86 | 34.97 | 35,405 | -0.24(-0.67%) |
May 25, 2010 | 34.78 | 35.25 | 34.47 | 35.21 | 23,964 | -0.28(-0.80%) |
May 24, 2010 | 35.81 | 35.97 | 35.45 | 35.49 | 47,243,964 | -0.41(-1.13%) |
May 21, 2010 | 34.88 | 35.94 | 34.88 | 35.90 | 89,564,744 | -0.33(-0.91%) |
May 20, 2010 | 35.77 | 36.34 | 35.57 | 36.23 | 58,705 | -0.60(-1.62%) |
May 19, 2010 | 36.83 | 37.11 | 36.56 | 36.82 | 62,283,240 | -0.20(-0.54%) |
May 18, 2010 | 37.77 | 37.89 | 36.80 | 37.02 | 80,696 | -0.28(-0.76%) |
May 17, 2010 | 37.58 | 37.66 | 36.71 | 37.31 | 54,145,316 | -0.19(-0.52%) |
May 14, 2010 | 37.50 | 38.17 | 37.09 | 37.50 | 65,831,100 | -0.67(-1.76%) |
May 13, 2010 | 38.25 | 38.48 | 37.92 | 38.17 | 45,440,192 | +0.05(+0.14%) |
May 12, 2010 | 38.11 | 38.53 | 38.03 | 38.12 | 43,062,672 | +0.11(+0.29%) |
May 11, 2010 | 38.15 | 38.33 | 37.87 | 38.01 | 11,483 | -0.19(-0.51%) |
May 10, 2010 | 37.97 | 38.30 | 37.79 | 38.20 | 65,440,544 | +0.90(+2.40%) |
May 07, 2010 | 37.77 | 38.02 | 37.03 | 37.31 | 117,837,720 | -0.03(-0.08%) |
May 06, 2010 | 37.32 | 38.79 | 34.24 | 37.33 | 25,396 | -1.41(-3.65%) |
May 05, 2010 | 38.92 | 39.16 | 38.57 | 38.75 | 51,670,128 | -0.18(-0.46%) |
May 04, 2010 | 39.33 | 39.39 | 38.65 | 38.93 | 63,548 | -0.80(-2.02%) |
May 03, 2010 | 39.89 | 39.95 | 39.34 | 39.73 | 52,488,656 | +0.04(+0.10%) |
Apr 30, 2010 | 40.35 | 40.59 | 39.67 | 39.69 | 74,724,776 | -0.52(-1.30%) |
Apr 29, 2010 | 40.09 | 40.80 | 39.96 | 40.21 | 80,596,720 | -0.31(-0.77%) |
Apr 28, 2010 | 40.33 | 40.73 | 40.18 | 40.52 | 56,763,956 | +0.54(+1.35%) |
Apr 27, 2010 | 40.42 | 40.99 | 39.94 | 39.98 | 24,245 | -0.60(-1.47%) |
Apr 26, 2010 | 40.43 | 40.72 | 40.37 | 40.58 | 31,140,716 | +0.03(+0.07%) |
Apr 23, 2010 | 40.12 | 40.57 | 39.93 | 40.55 | 41,563,504 | +0.40(+0.99%) |
Apr 22, 2010 | 40.13 | 40.25 | 39.95 | 40.15 | 36,967,540 | -0.21(-0.52%) |
Apr 21, 2010 | 40.36 | 40.66 | 40.16 | 40.36 | 355,257 | -0.03(-0.07%) |
Apr 20, 2010 | 40.19 | 40.54 | 40.12 | 40.39 | 10,298 | +0.43(+1.08%) |
Apr 19, 2010 | 39.68 | 40.08 | 39.57 | 39.96 | 43,859,336 | +0.18(+0.44%) |
Apr 16, 2010 | 39.89 | 40.23 | 39.65 | 39.78 | 57,827,348 | -0.19(-0.48%) |
Apr 15, 2010 | 40.12 | 40.25 | 39.91 | 39.98 | 28,537,694 | -0.20(-0.51%) |
Apr 14, 2010 | 40.25 | 40.30 | 40.03 | 40.18 | 32,063,550 | -0.03(-0.07%) |
Apr 13, 2010 | 40.10 | 40.27 | 39.86 | 40.21 | 32,745,344 | -0.03(-0.07%) |
Apr 12, 2010 | 40.29 | 40.44 | 40.16 | 40.24 | 31,026,228 | -0.03(-0.07%) |
Apr 09, 2010 | 39.89 | 40.40 | 39.86 | 40.27 | 36,028,288 | +0.53(+1.33%) |
Apr 08, 2010 | 39.24 | 39.96 | 39.15 | 39.74 | 41,084,380 | +0.30(+0.77%) |
Apr 07, 2010 | 39.72 | 39.74 | 39.22 | 39.44 | 41,888,120 | -0.33(-0.82%) |
Apr 06, 2010 | 39.82 | 40.03 | 39.71 | 39.77 | 33,769,268 | -0.17(-0.43%) |
Apr 05, 2010 | 39.73 | 40.03 | 39.66 | 39.94 | 35,689,088 | +0.34(+0.86%) |
Apr 01, 2010 | 39.40 | 39.60 | 39.60 | 39.60 | 33,492,600 | +0.37(+0.94%) |
Mar 31, 2010 | 39.20 | 39.35 | 39.00 | 39.23 | 38,167,352 | -0.04(-0.10%) |
Mar 30, 2010 | 39.35 | 39.41 | 39.12 | 39.27 | 30,296,372 | -0.15(-0.37%) |
Mar 29, 2010 | 39.04 | 39.52 | 39.00 | 39.41 | 44,604,172 | +0.45(+1.14%) |
Mar 26, 2010 | 38.91 | 39.17 | 38.75 | 38.97 | 52,173,136 | +0.14(+0.36%) |
Mar 25, 2010 | 39.13 | 39.19 | 38.79 | 38.83 | 36,021,240 | -0.12(-0.30%) |
Mar 24, 2010 | 38.99 | 39.16 | 38.79 | 38.95 | 33,728,484 | -0.26(-0.67%) |
Mar 23, 2010 | 39.20 | 39.23 | 38.92 | 39.21 | 42,248,468 | -0.01(-0.03%) |
Mar 22, 2010 | 38.94 | 39.36 | 38.84 | 39.22 | 36,524,984 | -0.04(-0.10%) |
Mar 19, 2010 | 39.73 | 39.76 | 38.90 | 39.26 | 77,801,984 | -0.21(-0.52%) |
Mar 18, 2010 | 39.53 | 39.67 | 39.24 | 39.47 | 44,268,312 | +0.02(+0.04%) |
Mar 17, 2010 | 39.19 | 39.70 | 39.12 | 39.45 | 66,200,612 | +0.46(+1.19%) |
Mar 16, 2010 | 38.97 | 39.05 | 38.65 | 38.99 | 59,942,564 | +0.16(+0.41%) |
Mar 15, 2010 | 38.65 | 38.83 | 38.59 | 38.83 | 37,684,452 | -0.29(-0.75%) |
Mar 12, 2010 | 39.58 | 39.58 | 38.95 | 39.12 | 39,892,700 | -0.25(-0.62%) |
Mar 11, 2010 | 39.47 | 39.57 | 39.23 | 39.37 | 33,071,872 | +0.00(+0.00%) |
Mar 10, 2010 | 39.33 | 39.48 | 39.11 | 39.37 | 42,364,312 | +0.26(+0.66%) |
Mar 09, 2010 | 38.84 | 39.35 | 38.78 | 39.11 | 49,521,016 | +0.18(+0.45%) |
Mar 08, 2010 | 39.10 | 39.12 | 38.79 | 38.93 | 34,657,840 | +0.01(+0.01%) |
Mar 05, 2010 | 38.63 | 38.96 | 38.52 | 38.93 | 45,827,508 | +0.63(+1.64%) |
Mar 04, 2010 | 38.32 | 38.44 | 38.11 | 38.30 | 37,498,992 | -0.02(-0.05%) |
Mar 03, 2010 | 38.52 | 38.63 | 38.29 | 38.32 | 38,043,188 | -0.04(-0.09%) |
Mar 02, 2010 | 38.45 | 38.53 | 38.15 | 38.35 | 42,387,380 | +0.05(+0.14%) |