Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.66 | 36.37 | 35.55 | 35.66 | 54,395,708 | -0.59(-1.63%) |
May 27, 2010 | 35.68 | 36.30 | 35.45 | 36.25 | 54,109,432 | +1.27(+3.62%) |
May 26, 2010 | 35.43 | 35.66 | 34.87 | 34.98 | 35,396 | -0.24(-0.67%) |
May 25, 2010 | 34.79 | 35.26 | 34.48 | 35.22 | 23,958 | -0.28(-0.80%) |
May 24, 2010 | 35.82 | 35.98 | 35.46 | 35.50 | 47,231,456 | -0.41(-1.13%) |
May 21, 2010 | 34.89 | 35.95 | 34.89 | 35.91 | 89,541,032 | -0.33(-0.91%) |
May 20, 2010 | 35.78 | 36.35 | 35.58 | 36.24 | 58,690 | -0.60(-1.62%) |
May 19, 2010 | 36.84 | 37.12 | 36.57 | 36.83 | 62,266,748 | -0.20(-0.54%) |
May 18, 2010 | 37.78 | 37.90 | 36.81 | 37.03 | 80,674 | -0.28(-0.76%) |
May 17, 2010 | 37.59 | 37.67 | 36.72 | 37.32 | 54,130,976 | -0.19(-0.52%) |
May 14, 2010 | 37.51 | 38.18 | 37.10 | 37.51 | 65,813,668 | -0.67(-1.76%) |
May 13, 2010 | 38.26 | 38.49 | 37.93 | 38.18 | 45,428,160 | +0.05(+0.14%) |
May 12, 2010 | 38.12 | 38.54 | 38.04 | 38.13 | 43,051,268 | +0.11(+0.29%) |
May 11, 2010 | 38.16 | 38.34 | 37.88 | 38.02 | 11,480 | -0.19(-0.51%) |
May 10, 2010 | 37.98 | 38.31 | 37.80 | 38.21 | 65,423,212 | +0.90(+2.40%) |
May 07, 2010 | 37.78 | 38.03 | 37.04 | 37.32 | 117,806,512 | -0.03(-0.08%) |
May 06, 2010 | 37.33 | 38.80 | 34.25 | 37.34 | 25,389 | -1.41(-3.65%) |
May 05, 2010 | 38.93 | 39.17 | 38.58 | 38.76 | 51,656,444 | -0.18(-0.46%) |
May 04, 2010 | 39.34 | 39.40 | 38.66 | 38.94 | 63,532 | -0.80(-2.02%) |
May 03, 2010 | 39.90 | 39.96 | 39.35 | 39.74 | 52,474,752 | +0.04(+0.10%) |
Apr 30, 2010 | 40.36 | 40.60 | 39.68 | 39.70 | 74,704,984 | -0.52(-1.30%) |
Apr 29, 2010 | 40.10 | 40.81 | 39.97 | 40.22 | 80,575,376 | -0.31(-0.77%) |
Apr 28, 2010 | 40.34 | 40.74 | 40.19 | 40.53 | 56,748,924 | +0.54(+1.35%) |
Apr 27, 2010 | 40.43 | 41.01 | 39.95 | 39.99 | 24,238 | -0.60(-1.47%) |
Apr 26, 2010 | 40.44 | 40.73 | 40.38 | 40.59 | 31,132,468 | +0.03(+0.07%) |
Apr 23, 2010 | 40.13 | 40.58 | 39.94 | 40.56 | 41,552,496 | +0.40(+0.99%) |
Apr 22, 2010 | 40.14 | 40.26 | 39.96 | 40.16 | 36,957,748 | -0.21(-0.52%) |
Apr 21, 2010 | 40.37 | 40.67 | 40.17 | 40.37 | 355,163 | -0.03(-0.07%) |
Apr 20, 2010 | 40.20 | 40.55 | 40.13 | 40.40 | 10,295 | +0.43(+1.08%) |
Apr 19, 2010 | 39.69 | 40.09 | 39.58 | 39.97 | 43,847,720 | +0.18(+0.44%) |
Apr 16, 2010 | 39.90 | 40.24 | 39.66 | 39.79 | 57,812,036 | -0.19(-0.48%) |
Apr 15, 2010 | 40.13 | 40.26 | 39.92 | 39.99 | 28,530,134 | -0.20(-0.51%) |
Apr 14, 2010 | 40.26 | 40.31 | 40.05 | 40.19 | 32,055,058 | -0.03(-0.07%) |
Apr 13, 2010 | 40.11 | 40.28 | 39.88 | 40.22 | 32,736,672 | -0.03(-0.07%) |
Apr 12, 2010 | 40.30 | 40.45 | 40.17 | 40.25 | 31,018,012 | -0.03(-0.07%) |
Apr 09, 2010 | 39.90 | 40.41 | 39.88 | 40.28 | 36,018,744 | +0.53(+1.33%) |
Apr 08, 2010 | 39.25 | 39.97 | 39.16 | 39.75 | 41,073,500 | +0.30(+0.77%) |
Apr 07, 2010 | 39.73 | 39.75 | 39.23 | 39.45 | 41,877,024 | -0.33(-0.82%) |
Apr 06, 2010 | 39.83 | 40.04 | 39.72 | 39.78 | 33,760,324 | -0.17(-0.43%) |
Apr 05, 2010 | 39.74 | 40.05 | 39.67 | 39.95 | 35,679,636 | +0.34(+0.86%) |
Apr 01, 2010 | 39.41 | 39.61 | 39.61 | 39.61 | 33,483,728 | +0.37(+0.94%) |
Mar 31, 2010 | 39.21 | 39.36 | 39.01 | 39.24 | 38,157,244 | -0.04(-0.10%) |
Mar 30, 2010 | 39.36 | 39.42 | 39.13 | 39.28 | 30,288,346 | -0.15(-0.37%) |
Mar 29, 2010 | 39.05 | 39.53 | 39.01 | 39.42 | 44,592,356 | +0.45(+1.14%) |
Mar 26, 2010 | 38.92 | 39.18 | 38.76 | 38.98 | 52,159,316 | +0.14(+0.36%) |
Mar 25, 2010 | 39.14 | 39.20 | 38.80 | 38.84 | 36,011,700 | -0.12(-0.30%) |
Mar 24, 2010 | 39.00 | 39.17 | 38.80 | 38.96 | 33,719,552 | -0.26(-0.67%) |
Mar 23, 2010 | 39.21 | 39.24 | 38.93 | 39.22 | 42,237,280 | -0.01(-0.03%) |
Mar 22, 2010 | 38.95 | 39.37 | 38.85 | 39.23 | 36,515,308 | -0.04(-0.10%) |
Mar 19, 2010 | 39.74 | 39.77 | 38.91 | 39.27 | 77,781,376 | -0.20(-0.52%) |
Mar 18, 2010 | 39.54 | 39.68 | 39.25 | 39.48 | 44,256,588 | +0.02(+0.04%) |
Mar 17, 2010 | 39.20 | 39.71 | 39.13 | 39.46 | 66,183,076 | +0.46(+1.19%) |
Mar 16, 2010 | 38.98 | 39.06 | 38.66 | 39.00 | 59,926,688 | +0.16(+0.41%) |
Mar 15, 2010 | 38.66 | 38.84 | 38.60 | 38.84 | 37,674,472 | -0.29(-0.75%) |
Mar 12, 2010 | 39.59 | 39.59 | 38.96 | 39.13 | 39,882,132 | -0.25(-0.62%) |
Mar 11, 2010 | 39.48 | 39.58 | 39.24 | 39.38 | 33,063,112 | +0.00(+0.00%) |
Mar 10, 2010 | 39.34 | 39.49 | 39.12 | 39.38 | 42,353,092 | +0.26(+0.66%) |
Mar 09, 2010 | 38.85 | 39.36 | 38.79 | 39.12 | 49,507,900 | +0.18(+0.45%) |
Mar 08, 2010 | 39.11 | 39.13 | 38.80 | 38.94 | 34,648,660 | +0.01(+0.02%) |
Mar 05, 2010 | 38.64 | 38.97 | 38.53 | 38.94 | 45,815,368 | +0.63(+1.64%) |
Mar 04, 2010 | 38.33 | 38.45 | 38.12 | 38.31 | 37,489,060 | -0.02(-0.05%) |
Mar 03, 2010 | 38.53 | 38.65 | 38.30 | 38.33 | 38,033,112 | -0.04(-0.09%) |
Mar 02, 2010 | 38.46 | 38.54 | 38.16 | 38.36 | 42,376,152 | +0.05(+0.14%) |