Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.36 | 36.07 | 35.26 | 35.36 | 54,852,056 | -0.58(-1.63%) |
May 27, 2010 | 35.38 | 36.00 | 35.15 | 35.95 | 54,563,376 | +1.26(+3.63%) |
May 26, 2010 | 35.14 | 35.36 | 34.58 | 34.69 | 35,693 | -0.23(-0.67%) |
May 25, 2010 | 34.50 | 34.96 | 34.19 | 34.92 | 24,159 | -0.28(-0.80%) |
May 24, 2010 | 35.52 | 35.68 | 35.17 | 35.20 | 47,627,700 | -0.40(-1.13%) |
May 21, 2010 | 34.60 | 35.65 | 34.60 | 35.61 | 90,292,224 | -0.33(-0.91%) |
May 20, 2010 | 35.48 | 36.05 | 35.28 | 35.93 | 59,182 | -0.59(-1.62%) |
May 19, 2010 | 36.53 | 36.81 | 36.26 | 36.53 | 62,789,132 | -0.20(-0.54%) |
May 18, 2010 | 37.46 | 37.59 | 36.51 | 36.72 | 81,351 | -0.28(-0.76%) |
May 17, 2010 | 37.28 | 37.36 | 36.41 | 37.00 | 54,585,104 | -0.19(-0.52%) |
May 14, 2010 | 37.20 | 37.86 | 36.79 | 37.20 | 66,365,804 | -0.67(-1.76%) |
May 13, 2010 | 37.94 | 38.17 | 37.62 | 37.86 | 45,809,276 | +0.05(+0.14%) |
May 12, 2010 | 37.81 | 38.22 | 37.72 | 37.81 | 43,412,444 | +0.11(+0.29%) |
May 11, 2010 | 37.84 | 38.02 | 37.57 | 37.70 | 11,576 | -0.19(-0.51%) |
May 10, 2010 | 37.66 | 37.99 | 37.48 | 37.89 | 65,972,084 | +0.89(+2.40%) |
May 07, 2010 | 37.47 | 37.71 | 36.73 | 37.00 | 118,794,856 | -0.03(-0.08%) |
May 06, 2010 | 37.02 | 38.47 | 33.96 | 37.03 | 25,602 | -1.40(-3.65%) |
May 05, 2010 | 38.61 | 38.85 | 38.26 | 38.44 | 52,089,820 | -0.18(-0.46%) |
May 04, 2010 | 39.01 | 39.07 | 38.34 | 38.61 | 64,065 | -0.80(-2.02%) |
May 03, 2010 | 39.57 | 39.63 | 39.03 | 39.41 | 52,914,992 | +0.04(+0.10%) |
Apr 30, 2010 | 40.03 | 40.26 | 39.35 | 39.37 | 75,331,728 | -0.52(-1.30%) |
Apr 29, 2010 | 39.76 | 40.47 | 39.64 | 39.89 | 81,251,368 | -0.31(-0.77%) |
Apr 28, 2010 | 40.01 | 40.40 | 39.86 | 40.19 | 57,225,020 | +0.53(+1.35%) |
Apr 27, 2010 | 40.09 | 40.66 | 39.62 | 39.66 | 24,442 | -0.59(-1.47%) |
Apr 26, 2010 | 40.10 | 40.39 | 40.04 | 40.25 | 31,393,654 | +0.03(+0.07%) |
Apr 23, 2010 | 39.79 | 40.24 | 39.61 | 40.22 | 41,901,104 | +0.39(+0.99%) |
Apr 22, 2010 | 39.80 | 39.93 | 39.63 | 39.83 | 37,267,808 | -0.21(-0.52%) |
Apr 21, 2010 | 40.04 | 40.33 | 39.83 | 40.04 | 358,143 | -0.03(-0.07%) |
Apr 20, 2010 | 39.86 | 40.21 | 39.79 | 40.07 | 10,381 | +0.43(+1.08%) |
Apr 19, 2010 | 39.36 | 39.76 | 39.25 | 39.64 | 44,215,580 | +0.17(+0.44%) |
Apr 16, 2010 | 39.57 | 39.91 | 39.33 | 39.46 | 58,297,052 | -0.19(-0.48%) |
Apr 15, 2010 | 39.79 | 39.92 | 39.59 | 39.65 | 28,769,490 | -0.20(-0.51%) |
Apr 14, 2010 | 39.92 | 39.98 | 39.71 | 39.86 | 32,323,986 | -0.03(-0.07%) |
Apr 13, 2010 | 39.78 | 39.94 | 39.54 | 39.89 | 33,011,318 | -0.03(-0.07%) |
Apr 12, 2010 | 39.97 | 40.11 | 39.84 | 39.92 | 31,278,238 | -0.03(-0.07%) |
Apr 09, 2010 | 39.57 | 40.07 | 39.54 | 39.94 | 36,320,928 | +0.52(+1.33%) |
Apr 08, 2010 | 38.93 | 39.63 | 38.83 | 39.42 | 41,418,088 | +0.30(+0.77%) |
Apr 07, 2010 | 39.40 | 39.42 | 38.90 | 39.12 | 42,228,356 | -0.33(-0.82%) |
Apr 06, 2010 | 39.50 | 39.71 | 39.39 | 39.44 | 34,043,556 | -0.17(-0.43%) |
Apr 05, 2010 | 39.41 | 39.71 | 39.34 | 39.61 | 35,978,972 | +0.34(+0.86%) |
Apr 01, 2010 | 39.08 | 39.28 | 39.28 | 39.28 | 33,764,640 | +0.37(+0.94%) |
Mar 31, 2010 | 38.89 | 39.03 | 38.69 | 38.91 | 38,477,368 | -0.04(-0.10%) |
Mar 30, 2010 | 39.03 | 39.10 | 38.80 | 38.95 | 30,542,452 | -0.15(-0.37%) |
Mar 29, 2010 | 38.72 | 39.20 | 38.68 | 39.10 | 44,966,468 | +0.44(+1.14%) |
Mar 26, 2010 | 38.60 | 38.85 | 38.44 | 38.65 | 52,596,912 | +0.14(+0.36%) |
Mar 25, 2010 | 38.81 | 38.88 | 38.48 | 38.52 | 36,313,820 | -0.12(-0.30%) |
Mar 24, 2010 | 38.67 | 38.84 | 38.47 | 38.63 | 34,002,444 | -0.26(-0.67%) |
Mar 23, 2010 | 38.89 | 38.91 | 38.60 | 38.89 | 42,591,632 | -0.01(-0.03%) |
Mar 22, 2010 | 38.63 | 39.04 | 38.53 | 38.90 | 36,821,656 | -0.04(-0.10%) |
Mar 19, 2010 | 39.41 | 39.44 | 38.59 | 38.95 | 78,433,928 | -0.20(-0.52%) |
Mar 18, 2010 | 39.21 | 39.35 | 38.93 | 39.15 | 44,627,884 | +0.02(+0.04%) |
Mar 17, 2010 | 38.87 | 39.38 | 38.81 | 39.13 | 66,738,324 | +0.46(+1.19%) |
Mar 16, 2010 | 38.66 | 38.74 | 38.34 | 38.67 | 60,429,448 | +0.16(+0.41%) |
Mar 15, 2010 | 38.34 | 38.52 | 38.28 | 38.52 | 37,990,544 | -0.29(-0.75%) |
Mar 12, 2010 | 39.26 | 39.26 | 38.63 | 38.81 | 40,216,724 | -0.24(-0.62%) |
Mar 11, 2010 | 39.15 | 39.25 | 38.91 | 39.05 | 33,340,498 | +0.00(+0.00%) |
Mar 10, 2010 | 39.01 | 39.16 | 38.79 | 39.05 | 42,708,416 | +0.26(+0.66%) |
Mar 09, 2010 | 38.53 | 39.03 | 38.47 | 38.79 | 49,923,252 | +0.17(+0.45%) |
Mar 08, 2010 | 38.79 | 38.80 | 38.47 | 38.62 | 34,939,344 | +0.01(+0.02%) |
Mar 05, 2010 | 38.32 | 38.64 | 38.21 | 38.61 | 46,199,740 | +0.62(+1.64%) |
Mar 04, 2010 | 38.01 | 38.13 | 37.81 | 37.99 | 37,803,576 | -0.02(-0.05%) |
Mar 03, 2010 | 38.21 | 38.32 | 37.98 | 38.01 | 38,352,192 | -0.03(-0.09%) |
Mar 02, 2010 | 38.14 | 38.22 | 37.85 | 38.04 | 42,731,668 | +0.05(+0.14%) |