Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.45 | 26.71 | 26.12 | 26.45 | 10,946,618 | -0.04(-0.17%) |
May 27, 2010 | 25.99 | 26.49 | 25.99 | 26.49 | 13,708,296 | +0.53(+2.04%) |
May 26, 2010 | 25.62 | 26.41 | 25.43 | 25.96 | 270 | +0.70(+2.75%) |
May 25, 2010 | 24.75 | 25.27 | 24.75 | 25.27 | 16,441,281 | -0.28(-1.10%) |
May 24, 2010 | 25.58 | 26.04 | 25.45 | 25.55 | 10,531,738 | -0.15(-0.60%) |
May 21, 2010 | 24.32 | 25.91 | 24.32 | 25.70 | 18,429,520 | +0.67(+2.66%) |
May 20, 2010 | 25.10 | 25.60 | 24.97 | 25.03 | 16,740,559 | -1.34(-5.09%) |
May 19, 2010 | 26.73 | 27.11 | 25.87 | 26.37 | 15,207,466 | -0.50(-1.86%) |
May 18, 2010 | 27.38 | 27.64 | 26.70 | 26.88 | 10,171 | -0.50(-1.83%) |
May 17, 2010 | 27.47 | 27.66 | 26.66 | 27.38 | 10,702,907 | +0.04(+0.16%) |
May 14, 2010 | 27.33 | 27.72 | 27.10 | 27.33 | 9,175,939 | -0.61(-2.18%) |
May 13, 2010 | 28.25 | 28.29 | 27.86 | 27.94 | 6,238,020 | -0.33(-1.16%) |
May 12, 2010 | 27.75 | 28.38 | 27.62 | 28.27 | 8,909,970 | +0.71(+2.58%) |
May 11, 2010 | 27.72 | 27.90 | 27.47 | 27.56 | 271 | -0.06(-0.20%) |
May 10, 2010 | 27.34 | 27.65 | 27.08 | 27.61 | 16,143,471 | +1.43(+5.45%) |
May 07, 2010 | 26.51 | 26.88 | 25.71 | 26.19 | 17,166,226 | -0.41(-1.52%) |
May 06, 2010 | 26.59 | 27.45 | 24.91 | 26.59 | 271 | -0.59(-2.17%) |
May 05, 2010 | 27.40 | 27.85 | 27.17 | 27.18 | 9,015,835 | -0.48(-1.72%) |
May 04, 2010 | 28.17 | 28.17 | 27.39 | 27.66 | 3,639 | -0.84(-2.94%) |
May 03, 2010 | 27.97 | 28.58 | 27.97 | 28.49 | 7,804,095 | +0.62(+2.21%) |
Apr 30, 2010 | 28.69 | 28.97 | 27.82 | 27.88 | 10,657,405 | -0.73(-2.56%) |
Apr 29, 2010 | 28.32 | 28.77 | 28.14 | 28.61 | 9,635,842 | +0.63(+2.25%) |
Apr 28, 2010 | 28.12 | 28.29 | 27.82 | 27.98 | 9,961,006 | -0.05(-0.17%) |
Apr 27, 2010 | 28.32 | 28.59 | 27.99 | 28.03 | 3,338 | -0.38(-1.35%) |
Apr 26, 2010 | 28.39 | 28.43 | 28.14 | 28.41 | 11,803,252 | +0.00(+0.01%) |
Apr 23, 2010 | 28.27 | 28.46 | 28.16 | 28.41 | 15,145,023 | +0.31(+1.11%) |
Apr 22, 2010 | 28.04 | 28.75 | 27.92 | 28.10 | 16,105,161 | -0.29(-1.01%) |
Apr 21, 2010 | 28.27 | 28.50 | 28.12 | 28.38 | 67,137 | +0.12(+0.42%) |
Apr 20, 2010 | 28.00 | 28.36 | 27.95 | 28.27 | 3,726 | +0.49(+1.75%) |
Apr 19, 2010 | 27.91 | 27.97 | 27.54 | 27.78 | 8,358,965 | -0.21(-0.74%) |
Apr 16, 2010 | 28.36 | 28.43 | 27.41 | 27.99 | 11,652,460 | -0.43(-1.50%) |
Apr 15, 2010 | 28.40 | 28.59 | 28.31 | 28.41 | 7,433,324 | +0.02(+0.06%) |
Apr 14, 2010 | 28.23 | 28.57 | 28.11 | 28.39 | 14,780,923 | +0.32(+1.13%) |
Apr 13, 2010 | 27.69 | 28.17 | 27.59 | 28.08 | 10,292,305 | +0.30(+1.09%) |
Apr 12, 2010 | 27.93 | 27.96 | 27.46 | 27.77 | 6,273,898 | -0.14(-0.49%) |
Apr 09, 2010 | 27.91 | 28.00 | 27.70 | 27.91 | 7,200,988 | +0.07(+0.26%) |
Apr 08, 2010 | 27.02 | 27.89 | 26.98 | 27.84 | 13,432,186 | +0.69(+2.54%) |
Apr 07, 2010 | 27.09 | 27.26 | 26.63 | 27.15 | 12,464,557 | +0.01(+0.05%) |
Apr 06, 2010 | 27.02 | 27.21 | 27.01 | 27.13 | 7,596,215 | -0.22(-0.82%) |
Apr 05, 2010 | 27.18 | 27.36 | 26.96 | 27.36 | 9,089,736 | +0.22(+0.81%) |
Apr 01, 2010 | 27.14 | 27.14 | 27.14 | 27.14 | 14,077,790 | +0.13(+0.48%) |
Mar 31, 2010 | 27.03 | 27.12 | 26.73 | 27.01 | 7,403,916 | -0.11(-0.42%) |
Mar 30, 2010 | 27.20 | 27.36 | 27.00 | 27.12 | 7,310,024 | +0.01(+0.04%) |
Mar 29, 2010 | 26.89 | 27.24 | 26.81 | 27.11 | 7,944,360 | +0.34(+1.27%) |
Mar 26, 2010 | 26.80 | 26.89 | 26.56 | 26.77 | 8,242,224 | -0.00(-0.01%) |
Mar 25, 2010 | 27.10 | 27.37 | 26.73 | 26.78 | 10,807,082 | -0.09(-0.33%) |
Mar 24, 2010 | 27.08 | 27.08 | 26.66 | 26.86 | 8,585,466 | -0.29(-1.07%) |
Mar 23, 2010 | 27.33 | 27.36 | 26.90 | 27.16 | 8,521,880 | -0.11(-0.41%) |
Mar 22, 2010 | 26.84 | 27.32 | 26.76 | 27.27 | 8,660,476 | +0.28(+1.04%) |
Mar 19, 2010 | 27.33 | 27.40 | 26.82 | 26.99 | 14,423,480 | -0.15(-0.56%) |
Mar 18, 2010 | 26.81 | 27.25 | 26.81 | 27.14 | 10,378,799 | +0.16(+0.60%) |
Mar 17, 2010 | 27.14 | 27.28 | 26.84 | 26.98 | 11,912,475 | -0.09(-0.33%) |
Mar 16, 2010 | 26.85 | 27.08 | 26.81 | 27.06 | 10,116,697 | +0.20(+0.74%) |
Mar 15, 2010 | 26.73 | 26.87 | 26.72 | 26.86 | 10,767,051 | -0.03(-0.12%) |
Mar 12, 2010 | 26.82 | 26.92 | 26.53 | 26.90 | 9,554,239 | +0.18(+0.69%) |
Mar 11, 2010 | 26.30 | 26.72 | 26.28 | 26.71 | 15,748,755 | +0.33(+1.26%) |
Mar 10, 2010 | 26.07 | 26.54 | 25.98 | 26.38 | 21,278,158 | +0.28(+1.07%) |
Mar 09, 2010 | 25.52 | 26.29 | 25.46 | 26.10 | 13,960,637 | +0.50(+1.94%) |
Mar 08, 2010 | 25.54 | 25.70 | 25.45 | 25.60 | 6,523,294 | +0.13(+0.52%) |
Mar 05, 2010 | 25.27 | 25.54 | 25.20 | 25.47 | 8,924,592 | +0.39(+1.57%) |
Mar 04, 2010 | 24.76 | 25.20 | 24.71 | 25.08 | 8,984,174 | +0.31(+1.26%) |
Mar 03, 2010 | 24.81 | 25.09 | 24.72 | 24.76 | 8,930,091 | -0.02(-0.09%) |
Mar 02, 2010 | 25.02 | 25.09 | 24.66 | 24.79 | 11,596,840 | -0.16(-0.63%) |