Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.88 | 29.43 | 28.73 | 28.88 | 18,320,856 | -0.82(-2.76%) |
May 27, 2010 | 29.04 | 29.70 | 28.93 | 29.70 | 18,762,052 | +1.12(+3.93%) |
May 26, 2010 | 28.10 | 29.25 | 27.78 | 28.58 | 47,814 | +0.65(+2.32%) |
May 25, 2010 | 27.29 | 27.97 | 26.97 | 27.93 | 30,728,418 | -0.14(-0.49%) |
May 24, 2010 | 28.14 | 28.51 | 27.75 | 28.07 | 16,246,124 | -0.34(-1.19%) |
May 21, 2010 | 27.14 | 28.41 | 27.14 | 28.41 | 23,284,850 | +0.76(+2.75%) |
May 20, 2010 | 27.80 | 28.35 | 27.65 | 27.65 | 30,798,336 | -1.21(-4.19%) |
May 19, 2010 | 28.93 | 29.21 | 28.60 | 28.86 | 21,449,484 | -0.29(-1.01%) |
May 18, 2010 | 29.69 | 29.94 | 28.97 | 29.15 | 195,785 | -0.41(-1.37%) |
May 17, 2010 | 29.57 | 29.68 | 28.77 | 29.56 | 17,515,278 | +0.12(+0.41%) |
May 14, 2010 | 29.44 | 30.06 | 29.24 | 29.44 | 19,607,568 | -0.60(-1.99%) |
May 13, 2010 | 30.40 | 30.71 | 30.02 | 30.03 | 17,873,074 | -0.43(-1.40%) |
May 12, 2010 | 30.23 | 31.29 | 30.09 | 30.46 | 29,544,812 | -0.45(-1.44%) |
May 11, 2010 | 30.97 | 31.33 | 30.86 | 30.90 | 81,618 | +0.41(+1.33%) |
May 10, 2010 | 30.58 | 30.65 | 30.32 | 30.50 | 21,155,102 | +1.62(+5.63%) |
May 07, 2010 | 29.26 | 29.69 | 28.32 | 28.87 | 26,128,484 | -0.47(-1.59%) |
May 06, 2010 | 29.42 | 30.72 | 26.79 | 29.34 | 3,182 | -1.63(-5.26%) |
May 05, 2010 | 30.98 | 31.26 | 30.32 | 30.97 | 20,781,950 | -0.65(-2.06%) |
May 04, 2010 | 32.23 | 32.24 | 31.39 | 31.62 | 15,268,948 | -0.84(-2.58%) |
May 03, 2010 | 31.93 | 32.82 | 31.84 | 32.46 | 12,598,139 | +0.62(+1.95%) |
Apr 30, 2010 | 32.14 | 32.40 | 31.63 | 31.84 | 13,256,466 | -0.33(-1.02%) |
Apr 29, 2010 | 31.54 | 32.31 | 31.54 | 32.17 | 12,238,510 | +0.80(+2.56%) |
Apr 28, 2010 | 31.56 | 31.59 | 31.08 | 31.36 | 12,648,323 | -0.03(-0.08%) |
Apr 27, 2010 | 31.79 | 31.82 | 31.25 | 31.39 | 12,649,181 | -0.62(-1.94%) |
Apr 26, 2010 | 31.77 | 32.10 | 31.69 | 32.01 | 11,551,684 | +0.22(+0.68%) |
Apr 23, 2010 | 31.80 | 31.85 | 31.54 | 31.79 | 8,883,336 | +0.01(+0.03%) |
Apr 22, 2010 | 31.37 | 31.86 | 31.21 | 31.79 | 12,143,478 | +0.19(+0.60%) |
Apr 21, 2010 | 31.45 | 31.76 | 31.41 | 31.60 | 97,364 | +0.02(+0.05%) |
Apr 20, 2010 | 31.35 | 31.67 | 31.35 | 31.58 | 19,109,866 | +0.32(+1.02%) |
Apr 19, 2010 | 30.94 | 31.26 | 30.75 | 31.26 | 11,386,548 | +0.29(+0.95%) |
Apr 16, 2010 | 31.30 | 31.55 | 30.84 | 30.96 | 14,272,791 | -0.49(-1.57%) |
Apr 15, 2010 | 31.18 | 31.55 | 30.99 | 31.46 | 10,629,203 | +0.17(+0.55%) |
Apr 14, 2010 | 31.02 | 31.29 | 30.91 | 31.28 | 10,723,460 | +0.31(+1.00%) |
Apr 13, 2010 | 31.00 | 31.16 | 30.86 | 30.97 | 12,638,315 | -0.04(-0.14%) |
Apr 12, 2010 | 31.23 | 31.40 | 30.94 | 31.02 | 12,046,569 | -0.29(-0.91%) |
Apr 09, 2010 | 30.96 | 31.87 | 30.80 | 31.30 | 24,700,030 | +0.48(+1.54%) |
Apr 08, 2010 | 30.49 | 30.90 | 30.37 | 30.83 | 11,473,877 | +0.34(+1.11%) |
Apr 07, 2010 | 30.58 | 30.67 | 30.30 | 30.49 | 10,694,297 | -0.16(-0.54%) |
Apr 06, 2010 | 30.45 | 30.77 | 30.33 | 30.65 | 14,623,363 | +0.16(+0.54%) |
Apr 05, 2010 | 30.49 | 30.72 | 30.31 | 30.49 | 12,274,627 | -0.23(-0.76%) |
Apr 01, 2010 | 30.31 | 30.72 | 30.72 | 30.72 | 16,897,454 | +0.55(+1.83%) |
Mar 31, 2010 | 30.31 | 30.42 | 30.08 | 30.17 | 12,484,741 | -0.16(-0.54%) |
Mar 30, 2010 | 30.36 | 30.42 | 30.04 | 30.33 | 19,904,520 | -0.05(-0.17%) |
Mar 29, 2010 | 30.49 | 30.61 | 30.22 | 30.39 | 14,533,991 | -0.13(-0.43%) |
Mar 26, 2010 | 30.15 | 30.77 | 30.12 | 30.52 | 26,509,380 | +0.19(+0.63%) |
Mar 25, 2010 | 29.81 | 30.68 | 29.75 | 30.33 | 37,844,628 | +0.60(+2.04%) |
Mar 24, 2010 | 29.31 | 29.75 | 29.27 | 29.72 | 14,111,324 | +0.33(+1.12%) |
Mar 23, 2010 | 29.38 | 29.47 | 29.15 | 29.39 | 8,143,781 | +0.05(+0.18%) |
Mar 22, 2010 | 28.93 | 29.55 | 28.88 | 29.34 | 13,558,669 | +0.27(+0.92%) |
Mar 19, 2010 | 29.22 | 29.37 | 28.93 | 29.07 | 19,357,448 | -0.12(-0.41%) |
Mar 18, 2010 | 29.12 | 29.25 | 28.96 | 29.19 | 9,308,092 | +0.03(+0.09%) |
Mar 17, 2010 | 29.20 | 29.25 | 28.98 | 29.17 | 9,093,119 | +0.00(+0.00%) |
Mar 16, 2010 | 29.16 | 29.24 | 28.94 | 29.17 | 9,803,826 | +0.03(+0.09%) |
Mar 15, 2010 | 29.00 | 29.17 | 28.96 | 29.14 | 9,529,936 | +0.03(+0.09%) |
Mar 12, 2010 | 29.22 | 29.22 | 28.93 | 29.12 | 11,120,457 | -0.10(-0.35%) |
Mar 11, 2010 | 28.80 | 29.22 | 28.62 | 29.22 | 13,188,843 | +0.41(+1.44%) |
Mar 10, 2010 | 28.67 | 29.04 | 28.61 | 28.80 | 11,169,572 | +0.02(+0.06%) |
Mar 09, 2010 | 28.52 | 28.81 | 28.33 | 28.79 | 12,812,660 | +0.10(+0.36%) |
Mar 08, 2010 | 28.48 | 28.95 | 28.48 | 28.68 | 15,246,906 | -0.03(-0.09%) |
Mar 05, 2010 | 28.34 | 28.71 | 28.30 | 28.71 | 22,223,402 | +0.56(+2.00%) |
Mar 04, 2010 | 27.34 | 28.40 | 27.59 | 28.15 | 26,701,310 | +0.80(+2.94%) |
Mar 03, 2010 | 27.61 | 27.62 | 27.27 | 27.34 | 11,970,967 | -0.21(-0.75%) |
Mar 02, 2010 | 27.14 | 27.59 | 27.13 | 27.55 | 16,281,343 | +0.29(+1.07%) |