Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.98 | 27.27 | 26.82 | 26.98 | 1,494,844 | -0.22(-0.81%) |
May 27, 2010 | 26.93 | 27.20 | 26.75 | 27.20 | 1,065,537 | +0.72(+2.74%) |
May 26, 2010 | 26.60 | 26.93 | 26.32 | 26.48 | 1,865,859 | +0.06(+0.23%) |
May 25, 2010 | 25.49 | 26.46 | 25.27 | 26.42 | 2,565,198 | +0.40(+1.53%) |
May 24, 2010 | 26.04 | 26.29 | 25.92 | 26.02 | 1,451,875 | -0.12(-0.46%) |
May 21, 2010 | 25.67 | 26.46 | 25.60 | 26.14 | 4,968,039 | -0.07(-0.28%) |
May 20, 2010 | 26.27 | 26.77 | 26.17 | 26.21 | 2,119,130 | -0.88(-3.26%) |
May 19, 2010 | 27.10 | 27.23 | 26.63 | 27.09 | 1,639,346 | -0.11(-0.39%) |
May 18, 2010 | 27.64 | 27.82 | 27.09 | 27.20 | 1,290,798 | -0.25(-0.90%) |
May 17, 2010 | 27.42 | 27.57 | 26.91 | 27.45 | 1,336,989 | +0.04(+0.15%) |
May 14, 2010 | 27.41 | 27.90 | 27.15 | 27.41 | 1,760,000 | -0.50(-1.79%) |
May 13, 2010 | 28.40 | 28.42 | 27.84 | 27.90 | 960,255 | -0.54(-1.89%) |
May 12, 2010 | 28.40 | 28.47 | 28.07 | 28.44 | 1,228,150 | +0.19(+0.68%) |
May 11, 2010 | 28.39 | 28.59 | 28.25 | 28.25 | 2,141,661 | -0.01(-0.05%) |
May 10, 2010 | 28.01 | 28.27 | 27.90 | 28.26 | 2,271,314 | +1.89(+7.18%) |
May 07, 2010 | 26.75 | 26.90 | 26.00 | 26.37 | 3,313,315 | -0.42(-1.56%) |
May 06, 2010 | 27.66 | 27.88 | 25.25 | 26.79 | 3,075,494 | -0.92(-3.32%) |
May 05, 2010 | 27.88 | 28.10 | 27.54 | 27.71 | 1,736,457 | -0.32(-1.13%) |
May 04, 2010 | 28.54 | 28.54 | 27.87 | 28.02 | 1,359,557 | -0.90(-3.12%) |
May 03, 2010 | 28.69 | 29.03 | 28.49 | 28.93 | 1,258,869 | +0.49(+1.73%) |
Apr 30, 2010 | 28.77 | 28.85 | 28.44 | 28.44 | 1,741,448 | -0.29(-1.02%) |
Apr 29, 2010 | 28.71 | 28.87 | 28.46 | 28.73 | 1,669,000 | +0.41(+1.45%) |
Apr 28, 2010 | 28.14 | 28.46 | 27.95 | 28.32 | 1,822,531 | +0.31(+1.11%) |
Apr 27, 2010 | 28.50 | 28.59 | 27.95 | 28.00 | 1,508,447 | -0.67(-2.34%) |
Apr 26, 2010 | 28.83 | 29.07 | 28.67 | 28.67 | 1,026,477 | -0.07(-0.25%) |
Apr 23, 2010 | 28.55 | 28.75 | 28.32 | 28.75 | 1,087,438 | +0.19(+0.67%) |
Apr 22, 2010 | 28.47 | 28.61 | 28.12 | 28.55 | 2,106,050 | -0.08(-0.28%) |
Apr 21, 2010 | 28.63 | 28.66 | 28.38 | 28.63 | 10,363 | +0.03(+0.09%) |
Apr 20, 2010 | 28.67 | 28.74 | 28.46 | 28.61 | 7,008 | +0.09(+0.33%) |
Apr 19, 2010 | 28.28 | 28.59 | 28.04 | 28.52 | 1,661,269 | +0.16(+0.56%) |
Apr 16, 2010 | 30.08 | 30.11 | 28.30 | 28.36 | 3,852,393 | -1.82(-6.03%) |
Apr 15, 2010 | 29.59 | 30.18 | 29.31 | 30.18 | 2,994,872 | +0.52(+1.77%) |
Apr 14, 2010 | 28.84 | 29.75 | 28.75 | 29.65 | 2,706,912 | +0.93(+3.24%) |
Apr 13, 2010 | 28.70 | 28.75 | 28.53 | 28.72 | 1,480,034 | +0.01(+0.02%) |
Apr 12, 2010 | 28.83 | 28.89 | 28.64 | 28.71 | 974,435 | -0.02(-0.07%) |
Apr 09, 2010 | 28.57 | 28.84 | 28.47 | 28.73 | 929,489 | +0.17(+0.61%) |
Apr 08, 2010 | 28.52 | 28.60 | 28.36 | 28.56 | 833,776 | +0.03(+0.09%) |
Apr 07, 2010 | 28.47 | 28.75 | 28.37 | 28.54 | 1,046,246 | +0.04(+0.14%) |
Apr 06, 2010 | 28.42 | 28.56 | 28.33 | 28.50 | 910,053 | -0.07(-0.23%) |
Apr 05, 2010 | 28.35 | 28.65 | 28.28 | 28.56 | 756,070 | +0.22(+0.77%) |
Apr 01, 2010 | 28.14 | 28.34 | 28.34 | 28.34 | 985,582 | +0.28(+0.99%) |
Mar 31, 2010 | 28.16 | 28.30 | 28.04 | 28.06 | 1,026,691 | -0.22(-0.78%) |
Mar 30, 2010 | 27.94 | 28.32 | 27.92 | 28.28 | 1,001,510 | +0.34(+1.21%) |
Mar 29, 2010 | 27.90 | 28.02 | 27.79 | 27.94 | 796,309 | +0.12(+0.43%) |
Mar 26, 2010 | 28.22 | 28.24 | 27.76 | 27.82 | 937,667 | -0.28(-0.99%) |
Mar 25, 2010 | 28.39 | 28.40 | 28.07 | 28.10 | 1,004,037 | -0.05(-0.19%) |
Mar 24, 2010 | 28.54 | 28.55 | 28.07 | 28.16 | 969,641 | -0.46(-1.62%) |
Mar 23, 2010 | 28.66 | 28.66 | 28.32 | 28.62 | 1,180,641 | +0.14(+0.49%) |
Mar 22, 2010 | 28.62 | 28.99 | 28.41 | 28.48 | 2,162,896 | +0.84(+3.05%) |
Mar 19, 2010 | 27.74 | 27.76 | 27.46 | 27.64 | 1,672,209 | +0.12(+0.43%) |
Mar 18, 2010 | 27.49 | 27.66 | 27.32 | 27.52 | 838,660 | +0.11(+0.39%) |
Mar 17, 2010 | 27.25 | 27.53 | 27.19 | 27.41 | 788,109 | +0.20(+0.73%) |
Mar 16, 2010 | 26.89 | 27.22 | 26.86 | 27.21 | 883,858 | +0.31(+1.14%) |
Mar 15, 2010 | 26.86 | 26.93 | 26.81 | 26.91 | 914,066 | -0.17(-0.64%) |
Mar 12, 2010 | 27.19 | 27.19 | 26.86 | 27.08 | 711,503 | -0.09(-0.34%) |
Mar 11, 2010 | 26.97 | 27.19 | 26.80 | 27.17 | 905,044 | +0.21(+0.79%) |
Mar 10, 2010 | 26.91 | 27.07 | 26.85 | 26.96 | 794,972 | +0.01(+0.05%) |
Mar 09, 2010 | 26.89 | 27.05 | 26.83 | 26.95 | 639,134 | +0.05(+0.20%) |
Mar 08, 2010 | 26.93 | 27.03 | 26.74 | 26.89 | 802,625 | +0.05(+0.20%) |
Mar 05, 2010 | 26.89 | 26.95 | 26.65 | 26.84 | 922,373 | +0.13(+0.47%) |
Mar 04, 2010 | 26.78 | 26.98 | 26.54 | 26.71 | 1,134,803 | -0.07(-0.25%) |
Mar 03, 2010 | 27.09 | 27.13 | 26.75 | 26.78 | 907,490 | -0.15(-0.54%) |
Mar 02, 2010 | 26.98 | 27.02 | 26.72 | 26.93 | 1,174,886 | +0.09(+0.32%) |