Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.89 | 27.15 | 26.57 | 26.89 | 61,956,864 | -0.24(-0.88%) |
May 27, 2010 | 26.61 | 27.15 | 26.49 | 27.13 | 62,947,980 | +1.24(+4.77%) |
May 26, 2010 | 26.06 | 26.55 | 25.79 | 25.89 | 12,559 | -0.03(-0.13%) |
May 25, 2010 | 25.15 | 26.00 | 25.00 | 25.92 | 5,668 | -0.31(-1.20%) |
May 24, 2010 | 26.31 | 26.59 | 26.15 | 26.24 | 43,672,496 | +0.15(+0.58%) |
May 21, 2010 | 24.94 | 26.22 | 24.83 | 26.09 | 100,145,048 | +0.81(+3.21%) |
May 20, 2010 | 25.49 | 25.79 | 25.14 | 25.28 | 84,048 | -0.92(-3.51%) |
May 19, 2010 | 26.01 | 26.37 | 25.79 | 26.20 | 63,053,064 | -0.04(-0.17%) |
May 18, 2010 | 26.82 | 26.92 | 26.07 | 26.24 | 1,075 | -0.17(-0.63%) |
May 17, 2010 | 26.35 | 27.09 | 25.84 | 26.41 | 50,389,884 | -0.14(-0.51%) |
May 14, 2010 | 26.54 | 26.78 | 26.17 | 26.54 | 68,724,456 | -0.50(-1.84%) |
May 13, 2010 | 27.19 | 27.34 | 26.98 | 27.04 | 44,150,240 | -0.14(-0.53%) |
May 12, 2010 | 27.08 | 27.25 | 26.95 | 27.19 | 42,204,492 | +0.14(+0.50%) |
May 11, 2010 | 27.34 | 27.45 | 26.96 | 27.05 | 2,302 | -0.50(-1.81%) |
May 10, 2010 | 27.33 | 27.60 | 27.23 | 27.55 | 120,163,336 | +1.44(+5.52%) |
May 07, 2010 | 26.16 | 26.54 | 25.56 | 26.11 | 96,016,240 | +0.40(+1.57%) |
May 06, 2010 | 25.71 | 26.82 | 24.74 | 25.71 | 668,835 | -0.92(-3.46%) |
May 05, 2010 | 26.91 | 27.21 | 26.55 | 26.63 | 70,155,184 | -0.47(-1.73%) |
May 04, 2010 | 27.47 | 27.49 | 26.89 | 27.09 | 69,130 | -1.04(-3.70%) |
May 03, 2010 | 27.91 | 28.18 | 27.79 | 28.14 | 33,273,940 | +0.25(+0.91%) |
Apr 30, 2010 | 28.31 | 28.33 | 27.82 | 27.88 | 46,051,928 | -0.10(-0.34%) |
Apr 29, 2010 | 27.82 | 28.12 | 27.74 | 27.98 | 42,208,336 | +0.05(+0.20%) |
Apr 28, 2010 | 27.98 | 28.04 | 27.60 | 27.92 | 58,558,996 | +0.30(+1.09%) |
Apr 27, 2010 | 28.24 | 28.32 | 27.56 | 27.62 | 738,276 | -1.10(-3.83%) |
Apr 26, 2010 | 28.85 | 28.91 | 28.70 | 28.72 | 22,135,258 | +0.01(+0.05%) |
Apr 23, 2010 | 28.50 | 28.73 | 28.37 | 28.71 | 24,105,284 | -0.09(-0.31%) |
Apr 22, 2010 | 28.48 | 28.80 | 28.25 | 28.80 | 28,415,484 | +0.13(+0.45%) |
Apr 21, 2010 | 28.82 | 28.84 | 28.40 | 28.67 | 732 | -0.41(-1.41%) |
Apr 20, 2010 | 29.09 | 29.14 | 28.84 | 29.08 | 804 | +0.46(+1.62%) |
Apr 19, 2010 | 28.52 | 28.74 | 28.27 | 28.61 | 47,481,800 | -0.27(-0.95%) |
Apr 16, 2010 | 29.33 | 29.39 | 28.68 | 28.89 | 74,409,256 | -1.09(-3.62%) |
Apr 15, 2010 | 29.98 | 30.12 | 29.90 | 29.97 | 31,092,732 | -0.16(-0.52%) |
Apr 14, 2010 | 30.01 | 30.28 | 29.94 | 30.13 | 25,898,104 | +0.20(+0.66%) |
Apr 13, 2010 | 29.86 | 29.93 | 29.60 | 29.93 | 28,564,736 | -0.10(-0.34%) |
Apr 12, 2010 | 30.05 | 30.18 | 29.99 | 30.03 | 21,335,740 | -0.41(-1.35%) |
Apr 09, 2010 | 30.16 | 30.45 | 30.14 | 30.44 | 39,304,212 | +0.56(+1.87%) |
Apr 08, 2010 | 29.64 | 30.00 | 29.46 | 29.89 | 35,453,928 | +0.15(+0.49%) |
Apr 07, 2010 | 29.89 | 29.93 | 29.51 | 29.74 | 40,729,612 | -0.19(-0.64%) |
Apr 06, 2010 | 29.71 | 30.00 | 29.71 | 29.93 | 26,218,086 | +0.04(+0.14%) |
Apr 05, 2010 | 29.69 | 29.94 | 29.63 | 29.89 | 27,632,000 | +0.35(+1.18%) |
Apr 01, 2010 | 29.30 | 29.54 | 29.54 | 29.54 | 51,657,116 | +0.80(+2.78%) |
Mar 31, 2010 | 28.65 | 28.93 | 28.63 | 28.74 | 52,091,092 | -0.11(-0.38%) |
Mar 30, 2010 | 28.69 | 28.95 | 28.68 | 28.85 | 56,404,612 | +0.44(+1.54%) |
Mar 29, 2010 | 28.09 | 28.44 | 28.09 | 28.42 | 49,819,900 | +0.54(+1.93%) |
Mar 26, 2010 | 27.86 | 28.08 | 27.61 | 27.88 | 45,657,460 | +0.55(+2.02%) |
Mar 25, 2010 | 27.71 | 27.78 | 27.25 | 27.32 | 51,778,004 | -0.51(-1.82%) |
Mar 24, 2010 | 27.88 | 27.94 | 27.67 | 27.83 | 33,357,158 | -0.33(-1.16%) |
Mar 23, 2010 | 28.03 | 28.22 | 27.90 | 28.16 | 21,906,888 | +0.09(+0.32%) |
Mar 22, 2010 | 27.73 | 28.12 | 27.69 | 28.07 | 21,353,042 | +0.02(+0.07%) |
Mar 19, 2010 | 28.31 | 28.33 | 27.91 | 28.05 | 33,402,634 | -0.23(-0.82%) |
Mar 18, 2010 | 28.37 | 28.42 | 28.14 | 28.28 | 28,398,422 | -0.14(-0.48%) |
Mar 17, 2010 | 28.36 | 28.58 | 28.27 | 28.42 | 39,070,736 | +0.45(+1.61%) |
Mar 16, 2010 | 27.83 | 28.04 | 27.68 | 27.96 | 30,798,914 | +0.14(+0.52%) |
Mar 15, 2010 | 27.71 | 27.90 | 27.68 | 27.82 | 26,438,922 | -0.33(-1.19%) |
Mar 12, 2010 | 28.29 | 28.31 | 28.04 | 28.16 | 24,728,080 | -0.08(-0.27%) |
Mar 11, 2010 | 28.08 | 28.29 | 27.90 | 28.23 | 26,124,164 | -0.11(-0.39%) |
Mar 10, 2010 | 28.23 | 28.50 | 28.20 | 28.34 | 26,452,866 | +0.07(+0.24%) |
Mar 09, 2010 | 28.10 | 28.47 | 28.09 | 28.27 | 24,096,672 | +0.06(+0.22%) |
Mar 08, 2010 | 28.16 | 28.32 | 28.13 | 28.21 | 23,204,178 | +0.10(+0.34%) |
Mar 05, 2010 | 27.85 | 28.12 | 27.73 | 28.12 | 34,363,888 | +0.70(+2.54%) |
Mar 04, 2010 | 27.55 | 27.61 | 27.30 | 27.42 | 31,690,014 | -0.42(-1.52%) |
Mar 03, 2010 | 27.95 | 28.18 | 27.81 | 27.84 | 24,814,122 | -0.08(-0.29%) |
Mar 02, 2010 | 28.03 | 28.16 | 27.86 | 27.92 | 35,185,020 | +0.21(+0.76%) |