Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.87 | 45.99 | 45.20 | 45.60 | 128,535,256 | -0.27(-0.59%) |
May 27, 2010 | 45.22 | 45.89 | 45.09 | 45.87 | 110,663,496 | +1.67(+3.78%) |
May 26, 2010 | 44.93 | 45.57 | 44.12 | 44.20 | 140,117,792 | -0.50(-1.12%) |
May 25, 2010 | 43.67 | 44.76 | 43.23 | 44.70 | 155,495,824 | +0.04(+0.09%) |
May 24, 2010 | 44.81 | 45.33 | 44.64 | 44.66 | 113,277,008 | -0.18(-0.40%) |
May 21, 2010 | 43.64 | 45.64 | 43.49 | 44.84 | 190,607,488 | +0.49(+1.10%) |
May 20, 2010 | 44.39 | 45.28 | 44.25 | 44.35 | 188,601,152 | -1.71(-3.71%) |
May 19, 2010 | 46.26 | 46.63 | 45.55 | 46.06 | 158,978,208 | -0.37(-0.80%) |
May 18, 2010 | 47.47 | 47.58 | 46.22 | 46.43 | 152,989,408 | -0.65(-1.38%) |
May 17, 2010 | 47.04 | 47.27 | 46.07 | 47.08 | 120,911,936 | +0.15(+0.32%) |
May 14, 2010 | 47.49 | 47.52 | 46.38 | 46.93 | 147,386,016 | -0.92(-1.92%) |
May 13, 2010 | 48.43 | 48.79 | 47.73 | 47.85 | 102,792,656 | -0.77(-1.58%) |
May 12, 2010 | 47.98 | 48.66 | 47.90 | 48.62 | 85,325,280 | +0.90(+1.89%) |
May 11, 2010 | 48.21 | 48.39 | 47.20 | 47.72 | 113,030,008 | -0.05(-0.10%) |
May 10, 2010 | 47.44 | 47.80 | 47.31 | 47.77 | 135,981,344 | +2.36(+5.20%) |
May 07, 2010 | 46.22 | 46.80 | 44.28 | 45.41 | 288,200,352 | -1.16(-2.49%) |
May 06, 2010 | 47.85 | 48.32 | 41.55 | 46.57 | 274,186,752 | -1.61(-3.34%) |
May 05, 2010 | 48.00 | 48.50 | 47.64 | 48.18 | 128,505,424 | -0.25(-0.52%) |
May 04, 2010 | 49.31 | 49.32 | 48.08 | 48.43 | 141,066,240 | -1.50(-3.00%) |
May 03, 2010 | 49.43 | 50.17 | 49.43 | 49.93 | 74,158,800 | +0.69(+1.41%) |
Apr 30, 2010 | 50.21 | 50.29 | 49.20 | 49.24 | 110,896,904 | -0.99(-1.98%) |
Apr 29, 2010 | 49.61 | 50.33 | 49.61 | 50.23 | 84,142,368 | +0.86(+1.74%) |
Apr 28, 2010 | 49.60 | 49.63 | 48.98 | 49.37 | 130,053,344 | +0.03(+0.06%) |
Apr 27, 2010 | 50.22 | 50.43 | 49.21 | 49.34 | 112,538,512 | -1.07(-2.12%) |
Apr 26, 2010 | 50.53 | 50.65 | 50.30 | 50.41 | 67,339,128 | -0.11(-0.22%) |
Apr 23, 2010 | 50.29 | 50.57 | 50.09 | 50.52 | 77,205,136 | +0.21(+0.42%) |
Apr 22, 2010 | 49.57 | 50.36 | 49.26 | 50.31 | 110,396,840 | +0.28(+0.56%) |
Apr 21, 2010 | 50.09 | 50.19 | 49.73 | 50.03 | 74,707,456 | +0.28(+0.56%) |
Apr 20, 2010 | 49.76 | 49.88 | 49.43 | 49.75 | 69,422,952 | +0.25(+0.51%) |
Apr 19, 2010 | 49.36 | 49.66 | 48.90 | 49.50 | 98,210,848 | -0.03(-0.06%) |
Apr 16, 2010 | 49.95 | 50.12 | 49.20 | 49.53 | 127,387,936 | -0.60(-1.20%) |
Apr 15, 2010 | 49.88 | 50.19 | 49.87 | 50.13 | 72,214,112 | +0.22(+0.44%) |
Apr 14, 2010 | 49.57 | 49.92 | 49.50 | 49.91 | 68,934,056 | +0.59(+1.20%) |
Apr 13, 2010 | 49.02 | 49.35 | 48.86 | 49.32 | 59,102,836 | +0.25(+0.51%) |
Apr 12, 2010 | 49.05 | 49.20 | 48.94 | 49.07 | 44,223,980 | +0.04(+0.08%) |
Apr 09, 2010 | 48.77 | 49.05 | 48.63 | 49.03 | 54,227,220 | +0.29(+0.59%) |
Apr 08, 2010 | 48.51 | 48.82 | 48.24 | 48.74 | 68,314,272 | +0.11(+0.23%) |
Apr 07, 2010 | 48.69 | 48.87 | 48.37 | 48.63 | 77,118,448 | -0.12(-0.25%) |
Apr 06, 2010 | 48.49 | 48.90 | 48.39 | 48.75 | 54,040,956 | +0.14(+0.29%) |
Apr 05, 2010 | 48.26 | 48.72 | 48.14 | 48.61 | 56,196,808 | +0.45(+0.93%) |
Apr 01, 2010 | 48.36 | 48.16 | 48.16 | 48.16 | 83,728,600 | +0.00(+0.00%) |
Mar 31, 2010 | 48.23 | 48.45 | 48.07 | 48.16 | 59,855,648 | -0.23(-0.48%) |
Mar 30, 2010 | 48.36 | 48.55 | 48.06 | 48.39 | 49,437,224 | +0.16(+0.33%) |
Mar 29, 2010 | 48.23 | 48.40 | 48.10 | 48.23 | 57,901,824 | +0.23(+0.48%) |
Mar 26, 2010 | 48.14 | 48.33 | 47.74 | 48.00 | 78,067,824 | +0.05(+0.10%) |
Mar 25, 2010 | 48.42 | 48.60 | 47.90 | 47.95 | 76,294,720 | -0.07(-0.15%) |
Mar 24, 2010 | 48.14 | 48.17 | 47.91 | 48.02 | 62,997,624 | -0.23(-0.48%) |
Mar 23, 2010 | 48.00 | 48.30 | 47.77 | 48.25 | 59,115,452 | +0.33(+0.69%) |
Mar 22, 2010 | 47.31 | 48.11 | 47.25 | 47.92 | 71,826,632 | +0.43(+0.91%) |
Mar 19, 2010 | 47.95 | 47.95 | 47.32 | 47.49 | 86,337,040 | -0.34(-0.71%) |
Mar 18, 2010 | 47.72 | 47.88 | 47.60 | 47.83 | 77,758,400 | +0.16(+0.34%) |
Mar 17, 2010 | 47.60 | 47.90 | 47.53 | 47.67 | 75,574,368 | +0.13(+0.27%) |
Mar 16, 2010 | 47.39 | 47.61 | 47.23 | 47.54 | 74,747,712 | +0.30(+0.64%) |
Mar 15, 2010 | 46.96 | 47.38 | 46.91 | 47.24 | 60,116,720 | -0.12(-0.25%) |
Mar 12, 2010 | 47.50 | 47.53 | 47.10 | 47.36 | 64,068,256 | +0.01(+0.02%) |
Mar 11, 2010 | 47.07 | 47.35 | 46.98 | 47.35 | 67,437,616 | +0.18(+0.38%) |
Mar 10, 2010 | 46.80 | 47.28 | 46.80 | 47.17 | 102,563,416 | +0.38(+0.81%) |
Mar 09, 2010 | 46.40 | 47.05 | 46.40 | 46.79 | 97,957,144 | +0.26(+0.56%) |
Mar 08, 2010 | 46.46 | 46.64 | 46.44 | 46.53 | 58,649,864 | +0.09(+0.19%) |
Mar 05, 2010 | 46.10 | 46.54 | 45.99 | 46.44 | 68,136,256 | +0.69(+1.51%) |
Mar 04, 2010 | 45.64 | 45.81 | 45.40 | 45.75 | 54,394,328 | +0.15(+0.33%) |
Mar 03, 2010 | 45.67 | 45.82 | 45.43 | 45.60 | 65,735,320 | +0.05(+0.11%) |
Mar 02, 2010 | 45.54 | 45.85 | 45.45 | 45.55 | 76,316,720 | +0.14(+0.31%) |