Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.91 | 33.53 | 32.73 | 32.91 | 16,078,854 | -0.94(-2.76%) |
May 27, 2010 | 33.09 | 33.84 | 32.97 | 33.84 | 16,466,061 | +1.28(+3.93%) |
May 26, 2010 | 32.01 | 33.33 | 31.65 | 32.56 | 41,963 | +0.74(+2.32%) |
May 25, 2010 | 31.10 | 31.88 | 30.73 | 31.83 | 26,968,050 | -0.16(-0.49%) |
May 24, 2010 | 32.06 | 32.49 | 31.62 | 31.98 | 14,258,016 | -0.38(-1.19%) |
May 21, 2010 | 30.92 | 32.37 | 30.92 | 32.37 | 20,435,384 | +0.87(+2.75%) |
May 20, 2010 | 31.68 | 32.30 | 31.50 | 31.50 | 27,029,412 | -1.38(-4.19%) |
May 19, 2010 | 32.96 | 33.28 | 32.58 | 32.88 | 18,824,620 | -0.33(-1.01%) |
May 18, 2010 | 33.83 | 34.11 | 33.01 | 33.21 | 171,826 | -0.46(-1.37%) |
May 17, 2010 | 33.70 | 33.82 | 32.78 | 33.68 | 15,371,858 | +0.14(+0.41%) |
May 14, 2010 | 33.54 | 34.25 | 33.31 | 33.54 | 17,208,106 | -0.68(-1.99%) |
May 13, 2010 | 34.64 | 34.99 | 34.21 | 34.22 | 15,685,869 | -0.49(-1.40%) |
May 12, 2010 | 34.45 | 35.66 | 34.29 | 34.71 | 25,929,288 | -0.51(-1.44%) |
May 11, 2010 | 35.29 | 35.70 | 35.16 | 35.21 | 71,630 | +0.46(+1.33%) |
May 10, 2010 | 34.85 | 34.93 | 34.55 | 34.75 | 18,566,262 | +1.85(+5.63%) |
May 07, 2010 | 33.34 | 33.83 | 32.27 | 32.90 | 22,931,030 | -0.53(-1.59%) |
May 06, 2010 | 33.52 | 35.01 | 30.53 | 33.43 | 2,792 | -1.86(-5.26%) |
May 05, 2010 | 35.30 | 35.62 | 34.54 | 35.29 | 18,238,774 | -0.74(-2.06%) |
May 04, 2010 | 36.72 | 36.73 | 35.76 | 36.03 | 13,400,422 | -0.96(-2.58%) |
May 03, 2010 | 36.39 | 37.40 | 36.28 | 36.99 | 11,056,451 | +0.71(+1.95%) |
Apr 30, 2010 | 36.62 | 36.92 | 36.04 | 36.28 | 11,634,216 | -0.37(-1.02%) |
Apr 29, 2010 | 35.94 | 36.82 | 35.94 | 36.65 | 10,740,831 | +0.92(+2.56%) |
Apr 28, 2010 | 35.96 | 35.99 | 35.41 | 35.74 | 11,100,494 | -0.03(-0.08%) |
Apr 27, 2010 | 36.22 | 36.26 | 35.61 | 35.76 | 11,101,247 | -0.71(-1.94%) |
Apr 26, 2010 | 36.20 | 36.57 | 36.11 | 36.47 | 10,138,055 | +0.25(+0.68%) |
Apr 23, 2010 | 36.24 | 36.29 | 35.93 | 36.23 | 7,796,244 | +0.01(+0.03%) |
Apr 22, 2010 | 35.75 | 36.31 | 35.56 | 36.22 | 10,657,429 | +0.22(+0.60%) |
Apr 21, 2010 | 35.83 | 36.19 | 35.79 | 36.00 | 85,449 | +0.02(+0.05%) |
Apr 20, 2010 | 35.73 | 36.09 | 35.73 | 35.98 | 16,771,310 | +0.36(+1.02%) |
Apr 19, 2010 | 35.25 | 35.62 | 35.04 | 35.62 | 9,993,127 | +0.33(+0.95%) |
Apr 16, 2010 | 35.67 | 35.95 | 35.13 | 35.28 | 12,526,169 | -0.56(-1.57%) |
Apr 15, 2010 | 35.53 | 35.95 | 35.31 | 35.84 | 9,328,462 | +0.20(+0.55%) |
Apr 14, 2010 | 35.34 | 35.66 | 35.22 | 35.65 | 9,411,184 | +0.35(+1.00%) |
Apr 13, 2010 | 35.32 | 35.51 | 35.16 | 35.29 | 11,091,711 | -0.05(-0.14%) |
Apr 12, 2010 | 35.59 | 35.77 | 35.25 | 35.34 | 10,572,379 | -0.32(-0.91%) |
Apr 09, 2010 | 35.27 | 36.32 | 35.10 | 35.67 | 21,677,382 | +0.54(+1.54%) |
Apr 08, 2010 | 34.74 | 35.20 | 34.60 | 35.12 | 10,069,770 | +0.38(+1.11%) |
Apr 07, 2010 | 34.85 | 34.95 | 34.52 | 34.74 | 9,385,590 | -0.19(-0.54%) |
Apr 06, 2010 | 34.70 | 35.07 | 34.56 | 34.93 | 12,833,840 | +0.19(+0.54%) |
Apr 05, 2010 | 34.74 | 35.00 | 34.53 | 34.74 | 10,772,529 | -0.27(-0.76%) |
Apr 01, 2010 | 34.53 | 35.01 | 35.01 | 35.01 | 14,829,640 | +0.63(+1.83%) |
Mar 31, 2010 | 34.53 | 34.66 | 34.28 | 34.38 | 10,956,930 | -0.19(-0.54%) |
Mar 30, 2010 | 34.59 | 34.66 | 34.23 | 34.56 | 17,468,720 | -0.06(-0.17%) |
Mar 29, 2010 | 34.74 | 34.88 | 34.44 | 34.62 | 12,755,405 | -0.15(-0.42%) |
Mar 26, 2010 | 34.36 | 35.06 | 34.32 | 34.77 | 23,265,314 | +0.22(+0.63%) |
Mar 25, 2010 | 33.96 | 34.96 | 33.89 | 34.55 | 33,213,418 | +0.69(+2.04%) |
Mar 24, 2010 | 33.39 | 33.90 | 33.35 | 33.86 | 12,384,461 | +0.37(+1.12%) |
Mar 23, 2010 | 33.48 | 33.58 | 33.21 | 33.49 | 7,147,192 | +0.06(+0.18%) |
Mar 22, 2010 | 32.96 | 33.67 | 32.91 | 33.43 | 11,899,437 | +0.31(+0.92%) |
Mar 19, 2010 | 33.29 | 33.46 | 32.97 | 33.13 | 16,988,594 | -0.14(-0.41%) |
Mar 18, 2010 | 33.18 | 33.33 | 33.00 | 33.26 | 8,169,021 | +0.03(+0.09%) |
Mar 17, 2010 | 33.27 | 33.32 | 33.02 | 33.23 | 7,980,355 | +0.00(+0.00%) |
Mar 16, 2010 | 33.22 | 33.31 | 32.98 | 33.23 | 8,604,090 | +0.03(+0.09%) |
Mar 15, 2010 | 33.05 | 33.23 | 33.00 | 33.20 | 8,363,717 | +0.03(+0.09%) |
Mar 12, 2010 | 33.29 | 33.29 | 32.96 | 33.18 | 9,759,599 | -0.12(-0.36%) |
Mar 11, 2010 | 32.81 | 33.29 | 32.61 | 33.29 | 11,574,868 | +0.47(+1.44%) |
Mar 10, 2010 | 32.67 | 33.09 | 32.59 | 32.82 | 9,802,704 | +0.02(+0.06%) |
Mar 09, 2010 | 32.50 | 32.83 | 32.28 | 32.80 | 11,244,720 | +0.12(+0.36%) |
Mar 08, 2010 | 32.46 | 32.99 | 32.45 | 32.68 | 13,381,077 | -0.03(-0.09%) |
Mar 05, 2010 | 32.29 | 32.71 | 32.25 | 32.71 | 19,503,830 | +0.64(+2.00%) |
Mar 04, 2010 | 31.16 | 32.36 | 31.43 | 32.07 | 23,433,756 | +0.92(+2.94%) |
Mar 03, 2010 | 31.46 | 31.47 | 31.07 | 31.16 | 10,506,029 | -0.24(-0.75%) |
Mar 02, 2010 | 30.93 | 31.43 | 30.91 | 31.39 | 14,288,926 | +0.33(+1.07%) |