Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.94 | 31.60 | 30.83 | 30.94 | 24,969,976 | -0.47(-1.50%) |
May 27, 2010 | 30.51 | 31.42 | 30.20 | 31.41 | 32,760,566 | +1.62(+5.43%) |
May 26, 2010 | 30.33 | 30.74 | 29.58 | 29.79 | 45,148 | -0.12(-0.39%) |
May 25, 2010 | 28.75 | 29.92 | 28.45 | 29.91 | 49,964 | +0.31(+1.05%) |
May 24, 2010 | 30.30 | 30.44 | 29.55 | 29.60 | 30,927,892 | -0.61(-2.01%) |
May 21, 2010 | 28.80 | 30.28 | 28.65 | 30.21 | 38,697,852 | +0.95(+3.24%) |
May 20, 2010 | 29.43 | 30.16 | 29.22 | 29.26 | 40,928 | -1.49(-4.83%) |
May 19, 2010 | 30.80 | 31.42 | 29.98 | 30.75 | 38,051,600 | -0.26(-0.84%) |
May 18, 2010 | 32.26 | 32.35 | 30.88 | 31.01 | 66,888 | -0.81(-2.55%) |
May 17, 2010 | 31.87 | 32.41 | 30.92 | 31.82 | 31,915,094 | -0.05(-0.16%) |
May 14, 2010 | 31.87 | 32.58 | 31.47 | 31.87 | 35,220,312 | -1.02(-3.09%) |
May 13, 2010 | 33.36 | 33.42 | 32.76 | 32.89 | 20,675,298 | -0.44(-1.32%) |
May 12, 2010 | 33.06 | 33.45 | 32.79 | 33.32 | 21,877,146 | +0.53(+1.62%) |
May 11, 2010 | 33.00 | 33.16 | 32.63 | 32.79 | 19,855 | +0.04(+0.11%) |
May 10, 2010 | 32.23 | 32.79 | 32.12 | 32.76 | 40,248,340 | +2.03(+6.59%) |
May 07, 2010 | 31.34 | 32.00 | 30.23 | 30.73 | 51,296,480 | -0.13(-0.42%) |
May 06, 2010 | 31.29 | 32.58 | 26.73 | 30.86 | 22,222 | -1.38(-4.28%) |
May 05, 2010 | 32.37 | 33.16 | 32.12 | 32.24 | 35,060,388 | -0.79(-2.38%) |
May 04, 2010 | 33.36 | 33.44 | 32.69 | 33.03 | 42,856 | -0.79(-2.34%) |
May 03, 2010 | 33.07 | 34.01 | 33.06 | 33.82 | 32,818,110 | +1.02(+3.10%) |
Apr 30, 2010 | 33.80 | 34.07 | 32.74 | 32.80 | 32,577,408 | -1.05(-3.11%) |
Apr 29, 2010 | 32.95 | 33.90 | 32.89 | 33.86 | 32,637,770 | +1.34(+4.13%) |
Apr 28, 2010 | 32.72 | 32.78 | 32.35 | 32.51 | 24,518,858 | +0.11(+0.34%) |
Apr 27, 2010 | 33.20 | 33.43 | 32.35 | 32.40 | 38,479 | -1.06(-3.17%) |
Apr 26, 2010 | 33.36 | 33.70 | 33.21 | 33.46 | 19,302,976 | +0.21(+0.63%) |
Apr 23, 2010 | 32.92 | 33.29 | 32.62 | 33.25 | 21,267,904 | +0.43(+1.30%) |
Apr 22, 2010 | 32.15 | 32.95 | 31.96 | 32.82 | 30,170,584 | +0.47(+1.46%) |
Apr 21, 2010 | 31.74 | 32.53 | 31.70 | 32.35 | 24,488 | +0.59(+1.87%) |
Apr 20, 2010 | 31.47 | 31.78 | 31.14 | 31.76 | 7,703 | +0.49(+1.57%) |
Apr 19, 2010 | 30.92 | 31.50 | 30.82 | 31.27 | 33,887,256 | +0.12(+0.38%) |
Apr 16, 2010 | 31.76 | 32.02 | 31.06 | 31.15 | 52,446,600 | -0.66(-2.08%) |
Apr 15, 2010 | 32.45 | 32.57 | 31.79 | 31.81 | 31,032,354 | -0.81(-2.49%) |
Apr 14, 2010 | 32.89 | 32.91 | 32.44 | 32.62 | 27,660,230 | +0.03(+0.10%) |
Apr 13, 2010 | 31.84 | 32.69 | 31.83 | 32.59 | 22,354,774 | +0.72(+2.27%) |
Apr 12, 2010 | 32.15 | 32.18 | 31.83 | 31.87 | 12,646,187 | -0.21(-0.65%) |
Apr 09, 2010 | 31.69 | 32.10 | 31.56 | 32.08 | 18,502,122 | +0.50(+1.58%) |
Apr 08, 2010 | 31.42 | 31.66 | 31.37 | 31.58 | 13,851,430 | +0.01(+0.04%) |
Apr 07, 2010 | 32.17 | 32.25 | 31.42 | 31.57 | 24,660,414 | -0.69(-2.15%) |
Apr 06, 2010 | 31.55 | 32.33 | 31.42 | 32.26 | 27,218,324 | +0.64(+2.02%) |
Apr 05, 2010 | 31.18 | 31.65 | 31.04 | 31.62 | 23,629,162 | +0.64(+2.08%) |
Apr 01, 2010 | 31.05 | 30.98 | 30.98 | 30.98 | 19,156,410 | +0.14(+0.46%) |
Mar 31, 2010 | 30.98 | 31.18 | 30.80 | 30.83 | 13,459,695 | -0.28(-0.90%) |
Mar 30, 2010 | 31.19 | 31.29 | 31.01 | 31.11 | 13,396,326 | -0.06(-0.20%) |
Mar 29, 2010 | 31.24 | 31.28 | 30.98 | 31.18 | 19,467,842 | +0.14(+0.44%) |
Mar 26, 2010 | 31.24 | 31.44 | 30.92 | 31.04 | 21,157,392 | -0.11(-0.36%) |
Mar 25, 2010 | 31.30 | 31.69 | 31.15 | 31.15 | 29,450,072 | +0.05(+0.16%) |
Mar 24, 2010 | 30.87 | 31.30 | 30.84 | 31.10 | 18,972,154 | +0.10(+0.32%) |
Mar 23, 2010 | 31.06 | 31.13 | 30.71 | 31.00 | 26,254,196 | -0.09(-0.28%) |
Mar 22, 2010 | 30.56 | 31.19 | 30.46 | 31.09 | 24,923,010 | +0.32(+1.04%) |
Mar 19, 2010 | 31.06 | 31.21 | 30.70 | 30.77 | 23,267,014 | -0.26(-0.85%) |
Mar 18, 2010 | 31.11 | 31.33 | 31.01 | 31.03 | 20,595,864 | -0.12(-0.39%) |
Mar 17, 2010 | 30.85 | 31.26 | 30.74 | 31.16 | 32,700,756 | +0.37(+1.22%) |
Mar 16, 2010 | 30.11 | 30.83 | 30.03 | 30.78 | 29,561,628 | +0.78(+2.60%) |
Mar 15, 2010 | 29.78 | 30.12 | 29.76 | 30.00 | 20,494,606 | -0.09(-0.29%) |
Mar 12, 2010 | 30.08 | 30.24 | 29.83 | 30.09 | 19,899,404 | +0.22(+0.74%) |
Mar 11, 2010 | 29.54 | 29.88 | 29.45 | 29.87 | 14,031,370 | +0.15(+0.50%) |
Mar 10, 2010 | 29.62 | 29.84 | 29.45 | 29.72 | 17,252,310 | +0.16(+0.54%) |
Mar 09, 2010 | 29.34 | 29.92 | 29.26 | 29.56 | 19,958,140 | +0.10(+0.33%) |
Mar 08, 2010 | 29.17 | 29.54 | 29.11 | 29.46 | 13,849,191 | +0.36(+1.24%) |
Mar 05, 2010 | 28.53 | 29.21 | 28.49 | 29.10 | 21,287,888 | +0.65(+2.29%) |
Mar 04, 2010 | 28.34 | 28.48 | 28.28 | 28.45 | 12,425,822 | +0.12(+0.41%) |
Mar 03, 2010 | 28.43 | 28.52 | 28.27 | 28.34 | 12,690,402 | -0.06(-0.22%) |
Mar 02, 2010 | 28.47 | 28.53 | 28.33 | 28.40 | 14,257,933 | +0.01(+0.04%) |