Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.96 | 36.23 | 35.42 | 35.96 | 43,022,704 | -0.15(-0.41%) |
May 27, 2010 | 35.49 | 36.15 | 35.17 | 36.11 | 54,947,488 | +2.08(+6.12%) |
May 26, 2010 | 34.43 | 35.29 | 33.68 | 34.03 | 11,276 | +0.18(+0.54%) |
May 25, 2010 | 32.64 | 33.88 | 32.37 | 33.84 | 8,600 | -0.28(-0.83%) |
May 24, 2010 | 34.73 | 35.07 | 33.95 | 34.13 | 52,221,488 | -0.49(-1.41%) |
May 21, 2010 | 32.62 | 34.65 | 32.59 | 34.61 | 78,671,496 | +1.43(+4.32%) |
May 20, 2010 | 32.81 | 34.08 | 32.66 | 33.18 | 85,667 | -1.68(-4.81%) |
May 19, 2010 | 34.80 | 35.37 | 34.03 | 34.86 | 81,574,744 | -0.85(-2.39%) |
May 18, 2010 | 37.61 | 37.66 | 35.57 | 35.71 | 2,870 | -1.14(-3.09%) |
May 17, 2010 | 37.20 | 37.56 | 35.77 | 36.85 | 65,461,736 | -0.39(-1.05%) |
May 14, 2010 | 37.24 | 37.86 | 36.64 | 37.24 | 57,501,684 | -1.04(-2.71%) |
May 13, 2010 | 38.70 | 39.00 | 38.28 | 38.28 | 35,724,492 | -0.35(-0.89%) |
May 12, 2010 | 38.68 | 39.09 | 38.50 | 38.62 | 42,671,448 | +0.44(+1.14%) |
May 11, 2010 | 39.13 | 39.15 | 38.19 | 38.19 | 6,210 | -0.97(-2.49%) |
May 10, 2010 | 38.81 | 39.16 | 37.68 | 39.16 | 66,885,648 | +2.98(+8.25%) |
May 07, 2010 | 36.20 | 37.01 | 34.74 | 36.18 | 92,833,904 | -0.24(-0.67%) |
May 06, 2010 | 36.42 | 38.37 | 33.97 | 36.42 | 95,491,720 | -1.07(-2.86%) |
May 05, 2010 | 38.03 | 38.80 | 37.37 | 37.49 | 49,118,232 | -1.15(-2.97%) |
May 04, 2010 | 39.93 | 39.95 | 38.44 | 38.64 | 48,348 | -2.01(-4.95%) |
May 03, 2010 | 41.16 | 41.42 | 40.34 | 40.65 | 32,810,134 | -0.26(-0.63%) |
Apr 30, 2010 | 41.37 | 41.50 | 40.80 | 40.91 | 37,632,780 | -0.53(-1.29%) |
Apr 29, 2010 | 40.76 | 41.45 | 40.65 | 41.44 | 44,890,688 | +1.24(+3.08%) |
Apr 28, 2010 | 40.26 | 40.38 | 39.24 | 40.20 | 51,701,484 | +0.54(+1.37%) |
Apr 27, 2010 | 41.03 | 41.11 | 39.57 | 39.66 | 10,098 | -1.95(-4.69%) |
Apr 26, 2010 | 41.98 | 42.08 | 41.50 | 41.61 | 24,226,258 | -0.07(-0.18%) |
Apr 23, 2010 | 41.36 | 41.78 | 41.02 | 41.69 | 27,407,386 | +0.08(+0.19%) |
Apr 22, 2010 | 41.03 | 41.66 | 40.53 | 41.61 | 43,156,408 | +0.28(+0.68%) |
Apr 21, 2010 | 41.65 | 43.17 | 40.63 | 41.32 | 6,314 | -0.40(-0.95%) |
Apr 20, 2010 | 41.92 | 42.09 | 41.59 | 41.72 | 3,052 | +0.33(+0.81%) |
Apr 19, 2010 | 41.19 | 41.75 | 40.82 | 41.38 | 39,519,064 | -0.15(-0.35%) |
Apr 16, 2010 | 42.22 | 42.39 | 41.17 | 41.53 | 46,849,172 | -0.91(-2.13%) |
Apr 15, 2010 | 42.75 | 43.08 | 42.31 | 42.44 | 26,662,270 | -0.44(-1.02%) |
Apr 14, 2010 | 42.85 | 42.99 | 42.54 | 42.87 | 21,853,488 | +0.47(+1.11%) |
Apr 13, 2010 | 42.31 | 42.61 | 41.78 | 42.40 | 28,496,878 | -0.05(-0.12%) |
Apr 12, 2010 | 42.76 | 42.88 | 42.23 | 42.45 | 20,623,074 | -0.26(-0.61%) |
Apr 09, 2010 | 42.73 | 42.87 | 42.40 | 42.72 | 23,499,780 | +0.17(+0.40%) |
Apr 08, 2010 | 41.75 | 42.73 | 41.63 | 42.55 | 24,832,196 | +0.42(+1.00%) |
Apr 07, 2010 | 42.67 | 42.75 | 41.84 | 42.13 | 32,756,070 | -0.66(-1.55%) |
Apr 06, 2010 | 42.43 | 43.00 | 42.41 | 42.79 | 22,603,262 | +0.02(+0.05%) |
Apr 05, 2010 | 42.88 | 42.95 | 42.49 | 42.77 | 20,099,752 | +0.33(+0.79%) |
Apr 01, 2010 | 42.30 | 42.43 | 42.43 | 42.43 | 30,832,748 | +0.74(+1.78%) |
Mar 31, 2010 | 41.17 | 41.77 | 41.14 | 41.69 | 21,513,586 | +0.49(+1.20%) |
Mar 30, 2010 | 41.29 | 41.44 | 40.86 | 41.20 | 22,007,522 | +0.28(+0.69%) |
Mar 29, 2010 | 40.24 | 41.02 | 40.22 | 40.91 | 26,784,812 | +1.04(+2.60%) |
Mar 26, 2010 | 39.97 | 40.16 | 39.35 | 39.88 | 30,305,876 | +0.09(+0.23%) |
Mar 25, 2010 | 40.85 | 40.97 | 39.73 | 39.79 | 36,418,244 | -0.72(-1.79%) |
Mar 24, 2010 | 40.64 | 41.24 | 40.32 | 40.51 | 30,949,150 | -0.66(-1.60%) |
Mar 23, 2010 | 41.17 | 41.31 | 40.76 | 41.17 | 28,644,738 | +0.55(+1.37%) |
Mar 22, 2010 | 39.78 | 40.75 | 39.58 | 40.62 | 30,851,790 | +0.25(+0.62%) |
Mar 19, 2010 | 41.25 | 41.28 | 40.29 | 40.37 | 37,635,388 | -0.65(-1.57%) |
Mar 18, 2010 | 41.31 | 41.66 | 40.76 | 41.01 | 31,856,298 | -0.64(-1.54%) |
Mar 17, 2010 | 42.15 | 42.29 | 41.49 | 41.65 | 27,964,104 | -0.23(-0.54%) |
Mar 16, 2010 | 41.44 | 41.92 | 41.25 | 41.88 | 30,629,562 | +0.44(+1.05%) |
Mar 15, 2010 | 41.10 | 41.53 | 41.05 | 41.44 | 25,936,570 | -0.02(-0.04%) |
Mar 12, 2010 | 42.04 | 42.06 | 41.40 | 41.46 | 24,006,544 | -0.35(-0.84%) |
Mar 11, 2010 | 41.61 | 41.86 | 41.18 | 41.81 | 21,905,390 | +0.11(+0.27%) |
Mar 10, 2010 | 41.53 | 42.08 | 41.32 | 41.70 | 30,015,232 | +0.33(+0.81%) |
Mar 09, 2010 | 40.25 | 41.70 | 40.20 | 41.36 | 36,503,868 | +0.79(+1.94%) |
Mar 08, 2010 | 40.89 | 41.08 | 40.33 | 40.58 | 23,155,960 | -0.30(-0.73%) |
Mar 05, 2010 | 39.95 | 40.91 | 40.37 | 40.88 | 33,853,796 | +0.93(+2.32%) |
Mar 04, 2010 | 40.20 | 40.30 | 39.36 | 39.95 | 31,303,126 | -0.01(-0.03%) |
Mar 03, 2010 | 40.34 | 40.96 | 39.72 | 39.96 | 41,432,396 | -0.01(-0.01%) |
Mar 02, 2010 | 39.95 | 40.46 | 39.77 | 39.96 | 32,139,956 | +0.52(+1.31%) |