Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.20 | 28.57 | 28.07 | 28.20 | 152,962,000 | -0.47(-1.65%) |
May 27, 2010 | 28.10 | 28.73 | 27.89 | 28.68 | 198,828,480 | +1.64(+6.05%) |
May 26, 2010 | 27.34 | 27.77 | 26.97 | 27.04 | 3,309 | -0.01(-0.06%) |
May 25, 2010 | 26.26 | 27.10 | 26.06 | 27.06 | 37,829 | -0.30(-1.08%) |
May 24, 2010 | 27.66 | 27.86 | 27.32 | 27.35 | 122,848,496 | -0.29(-1.04%) |
May 21, 2010 | 26.43 | 27.67 | 26.40 | 27.64 | 228,916,832 | +0.54(+1.99%) |
May 20, 2010 | 26.76 | 27.43 | 26.66 | 27.10 | 44,528 | -1.07(-3.81%) |
May 19, 2010 | 28.06 | 28.35 | 27.66 | 28.17 | 175,128,368 | -0.27(-0.96%) |
May 18, 2010 | 29.34 | 29.45 | 28.35 | 28.45 | 13,979 | -0.61(-2.10%) |
May 17, 2010 | 29.17 | 29.37 | 28.43 | 29.05 | 137,405,024 | -0.18(-0.61%) |
May 14, 2010 | 29.23 | 29.65 | 28.94 | 29.23 | 152,767,328 | -0.61(-2.06%) |
May 13, 2010 | 30.13 | 30.30 | 29.82 | 29.85 | 96,763,360 | -0.12(-0.40%) |
May 12, 2010 | 30.01 | 30.18 | 29.91 | 29.97 | 99,877,928 | +0.21(+0.70%) |
May 11, 2010 | 30.14 | 30.20 | 29.75 | 29.76 | 17,310 | -0.55(-1.81%) |
May 10, 2010 | 30.03 | 30.37 | 29.97 | 30.31 | 253,856,944 | +2.04(+7.20%) |
May 07, 2010 | 28.40 | 28.75 | 27.57 | 28.27 | 258,388,800 | +0.15(+0.53%) |
May 06, 2010 | 28.13 | 29.43 | 27.08 | 28.12 | 1,214,891 | -1.04(-3.58%) |
May 05, 2010 | 29.40 | 29.80 | 29.10 | 29.17 | 178,312,176 | -0.70(-2.33%) |
May 04, 2010 | 30.63 | 30.65 | 29.78 | 29.86 | 26,334 | -1.44(-4.59%) |
May 03, 2010 | 31.23 | 31.40 | 31.02 | 31.30 | 64,370,300 | +0.17(+0.55%) |
Apr 30, 2010 | 31.49 | 31.60 | 31.10 | 31.13 | 104,741,448 | -0.38(-1.20%) |
Apr 29, 2010 | 31.28 | 31.54 | 31.21 | 31.50 | 94,445,520 | +0.51(+1.65%) |
Apr 28, 2010 | 31.10 | 31.13 | 30.56 | 30.99 | 93,183,936 | +0.26(+0.86%) |
Apr 27, 2010 | 31.52 | 31.59 | 30.67 | 30.73 | 7,562 | -1.14(-3.59%) |
Apr 26, 2010 | 32.07 | 32.13 | 31.82 | 31.87 | 62,570,168 | +0.00(+0.00%) |
Apr 23, 2010 | 31.60 | 31.91 | 31.45 | 31.87 | 87,438,832 | +0.17(+0.54%) |
Apr 22, 2010 | 31.29 | 31.73 | 31.08 | 31.70 | 98,330,720 | +0.13(+0.42%) |
Apr 21, 2010 | 31.62 | 31.66 | 31.28 | 31.57 | 135 | -0.10(-0.33%) |
Apr 20, 2010 | 31.30 | 31.73 | 31.42 | 31.68 | 22,452 | +0.37(+1.18%) |
Apr 19, 2010 | 31.06 | 31.37 | 30.83 | 31.30 | 120,817,448 | -0.13(-0.40%) |
Apr 16, 2010 | 32.02 | 32.07 | 31.29 | 31.43 | 192,490,304 | -0.95(-2.93%) |
Apr 15, 2010 | 32.35 | 32.56 | 32.31 | 32.38 | 58,714,696 | -0.18(-0.55%) |
Apr 14, 2010 | 32.42 | 32.59 | 32.27 | 32.56 | 58,031,776 | +0.47(+1.48%) |
Apr 13, 2010 | 32.06 | 32.12 | 31.76 | 32.08 | 63,587,320 | -0.07(-0.21%) |
Apr 12, 2010 | 32.16 | 32.33 | 32.15 | 32.15 | 58,842,988 | -0.26(-0.80%) |
Apr 09, 2010 | 32.27 | 34.54 | 32.22 | 32.41 | 63,020,916 | +0.20(+0.61%) |
Apr 08, 2010 | 31.88 | 32.25 | 31.73 | 32.21 | 70,359,328 | +0.11(+0.35%) |
Apr 07, 2010 | 32.25 | 32.33 | 31.93 | 32.10 | 75,167,008 | -0.28(-0.87%) |
Apr 06, 2010 | 32.16 | 32.45 | 32.13 | 32.38 | 57,989,240 | +0.09(+0.28%) |
Apr 05, 2010 | 32.16 | 32.39 | 32.08 | 32.29 | 85,963,000 | +0.30(+0.93%) |
Apr 01, 2010 | 31.64 | 31.99 | 31.99 | 31.99 | 130,066,552 | +0.81(+2.61%) |
Mar 31, 2010 | 30.99 | 31.26 | 30.97 | 31.18 | 71,406,656 | +0.09(+0.29%) |
Mar 30, 2010 | 31.05 | 31.18 | 30.88 | 31.09 | 67,987,512 | +0.12(+0.38%) |
Mar 29, 2010 | 30.74 | 30.99 | 30.67 | 30.97 | 78,300,136 | +0.55(+1.80%) |
Mar 26, 2010 | 30.53 | 30.64 | 30.16 | 30.42 | 94,291,472 | +0.15(+0.49%) |
Mar 25, 2010 | 30.36 | 30.72 | 30.22 | 30.28 | 97,802,432 | -0.08(-0.27%) |
Mar 24, 2010 | 30.49 | 30.62 | 30.36 | 30.36 | 87,918,280 | -0.46(-1.49%) |
Mar 23, 2010 | 30.64 | 30.84 | 30.50 | 30.82 | 68,259,168 | +0.21(+0.70%) |
Mar 22, 2010 | 30.18 | 30.63 | 30.11 | 30.60 | 77,723,232 | +0.11(+0.36%) |
Mar 19, 2010 | 30.94 | 30.99 | 30.45 | 30.49 | 89,151,424 | -0.40(-1.29%) |
Mar 18, 2010 | 31.07 | 31.11 | 30.74 | 30.89 | 99,771,624 | -0.24(-0.76%) |
Mar 17, 2010 | 31.10 | 31.28 | 30.99 | 31.13 | 97,287,864 | +0.33(+1.08%) |
Mar 16, 2010 | 30.51 | 30.81 | 30.39 | 30.79 | 78,896,688 | +0.39(+1.29%) |
Mar 15, 2010 | 30.25 | 30.44 | 30.23 | 30.40 | 58,843,380 | -0.22(-0.72%) |
Mar 12, 2010 | 30.87 | 30.88 | 30.54 | 30.62 | 66,126,876 | -0.10(-0.34%) |
Mar 11, 2010 | 30.54 | 30.76 | 30.38 | 30.73 | 57,301,152 | +0.01(+0.02%) |
Mar 10, 2010 | 30.57 | 30.85 | 30.51 | 30.72 | 99,959,480 | +0.21(+0.70%) |
Mar 09, 2010 | 30.20 | 30.65 | 30.19 | 30.51 | 90,186,024 | +0.17(+0.56%) |
Mar 08, 2010 | 30.38 | 30.49 | 30.29 | 30.34 | 76,611,808 | +0.02(+0.07%) |
Mar 05, 2010 | 29.95 | 30.31 | 29.84 | 30.31 | 105,615,280 | +0.77(+2.61%) |
Mar 04, 2010 | 29.72 | 29.76 | 29.36 | 29.54 | 82,498,680 | -0.16(-0.52%) |
Mar 03, 2010 | 29.82 | 30.07 | 29.59 | 29.70 | 92,914,640 | +0.11(+0.38%) |
Mar 02, 2010 | 29.62 | 29.83 | 29.50 | 29.59 | 89,636,528 | +0.26(+0.88%) |