Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.62 | 22.84 | 22.54 | 22.62 | 16,978,910 | -0.11(-0.48%) |
May 27, 2010 | 22.46 | 22.73 | 22.46 | 22.73 | 12,047,863 | +0.45(+2.04%) |
May 26, 2010 | 22.55 | 22.64 | 22.25 | 22.27 | 16,109,425 | -0.14(-0.63%) |
May 25, 2010 | 22.05 | 22.41 | 21.91 | 22.41 | 20,948,898 | -0.09(-0.42%) |
May 24, 2010 | 22.47 | 22.75 | 22.34 | 22.51 | 13,161,432 | -0.05(-0.24%) |
May 21, 2010 | 22.26 | 22.62 | 22.13 | 22.56 | 21,017,036 | +0.05(+0.24%) |
May 20, 2010 | 22.91 | 23.03 | 22.50 | 22.51 | 2,808 | -0.73(-3.14%) |
May 19, 2010 | 23.14 | 23.43 | 23.09 | 23.24 | 16,094,600 | -0.05(-0.24%) |
May 18, 2010 | 23.64 | 23.67 | 23.27 | 23.29 | 14,868,603 | -0.19(-0.80%) |
May 17, 2010 | 23.53 | 23.57 | 23.13 | 23.48 | 15,253,750 | +0.00(+0.00%) |
May 14, 2010 | 23.48 | 23.78 | 23.29 | 23.48 | 17,288,556 | -0.32(-1.35%) |
May 13, 2010 | 23.97 | 24.05 | 23.80 | 23.80 | 8,775,125 | -0.26(-1.07%) |
May 12, 2010 | 24.07 | 24.07 | 23.83 | 24.06 | 7,806,583 | +0.20(+0.82%) |
May 11, 2010 | 23.97 | 24.10 | 23.83 | 23.86 | 11,270,182 | -0.05(-0.20%) |
May 10, 2010 | 23.77 | 23.94 | 23.72 | 23.91 | 16,808,582 | +0.63(+2.69%) |
May 07, 2010 | 23.61 | 23.61 | 22.99 | 23.28 | 23,208,754 | -0.31(-1.33%) |
May 06, 2010 | 23.60 | 24.24 | 22.35 | 23.60 | 38,549 | -0.45(-1.89%) |
May 05, 2010 | 24.19 | 24.26 | 24.04 | 24.05 | 12,289,425 | -0.12(-0.49%) |
May 04, 2010 | 24.20 | 24.40 | 24.07 | 24.17 | 18,487,468 | -0.14(-0.58%) |
May 03, 2010 | 24.19 | 24.41 | 24.18 | 24.31 | 7,186,032 | +0.12(+0.49%) |
Apr 30, 2010 | 24.58 | 24.62 | 24.19 | 24.19 | 15,964,487 | -0.31(-1.28%) |
Apr 29, 2010 | 24.30 | 24.65 | 24.30 | 24.51 | 13,066,395 | +0.33(+1.36%) |
Apr 28, 2010 | 24.19 | 24.28 | 23.97 | 24.18 | 13,190,068 | +0.16(+0.65%) |
Apr 27, 2010 | 24.25 | 24.43 | 23.98 | 24.02 | 13,647,947 | -0.28(-1.16%) |
Apr 26, 2010 | 24.60 | 24.66 | 24.28 | 24.30 | 9,345,625 | -0.26(-1.05%) |
Apr 23, 2010 | 24.32 | 24.58 | 24.16 | 24.56 | 14,008,971 | +0.24(+1.00%) |
Apr 22, 2010 | 24.47 | 24.48 | 24.16 | 24.32 | 14,053,947 | -0.28(-1.15%) |
Apr 21, 2010 | 25.05 | 25.05 | 24.51 | 24.60 | 17,782,896 | -0.44(-1.75%) |
Apr 20, 2010 | 25.07 | 25.11 | 24.95 | 25.04 | 7,328,314 | +0.05(+0.22%) |
Apr 19, 2010 | 24.78 | 25.01 | 24.69 | 24.98 | 14,385,745 | +0.20(+0.82%) |
Apr 16, 2010 | 24.90 | 24.97 | 24.66 | 24.78 | 11,398,698 | -0.15(-0.60%) |
Apr 15, 2010 | 25.01 | 25.03 | 24.85 | 24.93 | 6,534,909 | -0.07(-0.28%) |
Apr 14, 2010 | 25.10 | 25.10 | 24.90 | 25.00 | 8,081,469 | -0.09(-0.34%) |
Apr 13, 2010 | 25.01 | 25.14 | 24.94 | 25.08 | 9,291,578 | +0.02(+0.09%) |
Apr 12, 2010 | 25.10 | 25.21 | 25.05 | 25.06 | 5,761,280 | -0.07(-0.28%) |
Apr 09, 2010 | 25.06 | 25.16 | 25.02 | 25.13 | 5,303,672 | +0.11(+0.44%) |
Apr 08, 2010 | 25.04 | 25.08 | 24.94 | 25.02 | 5,822,758 | -0.09(-0.37%) |
Apr 07, 2010 | 25.23 | 25.23 | 25.00 | 25.12 | 6,041,663 | -0.11(-0.43%) |
Apr 06, 2010 | 25.17 | 25.27 | 25.16 | 25.23 | 5,078,812 | -0.10(-0.40%) |
Apr 05, 2010 | 25.34 | 25.40 | 25.20 | 25.33 | 5,942,712 | +0.02(+0.06%) |
Apr 01, 2010 | 25.30 | 25.31 | 25.31 | 25.31 | 7,151,912 | +0.14(+0.56%) |
Mar 31, 2010 | 25.22 | 25.29 | 25.06 | 25.17 | 6,170,877 | -0.09(-0.34%) |
Mar 30, 2010 | 25.26 | 25.29 | 25.16 | 25.26 | 4,391,052 | +0.00(+0.00%) |
Mar 29, 2010 | 25.06 | 25.26 | 25.05 | 25.26 | 6,150,878 | +0.27(+1.07%) |
Mar 26, 2010 | 25.24 | 25.24 | 24.94 | 24.99 | 8,693,891 | -0.19(-0.75%) |
Mar 25, 2010 | 25.47 | 25.47 | 25.16 | 25.18 | 6,536,160 | -0.10(-0.40%) |
Mar 24, 2010 | 25.51 | 25.54 | 25.28 | 25.28 | 8,060,846 | -0.27(-1.07%) |
Mar 23, 2010 | 25.40 | 25.55 | 25.34 | 25.55 | 7,292,982 | +0.13(+0.49%) |
Mar 22, 2010 | 25.30 | 25.61 | 25.30 | 25.43 | 10,095,786 | +0.16(+0.65%) |
Mar 19, 2010 | 25.34 | 25.42 | 25.17 | 25.27 | 10,705,257 | +0.08(+0.30%) |
Mar 18, 2010 | 25.02 | 25.26 | 24.96 | 25.19 | 9,156,835 | +0.17(+0.68%) |
Mar 17, 2010 | 25.00 | 25.08 | 24.90 | 25.02 | 14,340,615 | +0.01(+0.03%) |
Mar 16, 2010 | 24.94 | 25.03 | 24.85 | 25.01 | 7,060,001 | +0.07(+0.28%) |
Mar 15, 2010 | 24.79 | 24.94 | 24.79 | 24.94 | 7,067,787 | +0.16(+0.66%) |
Mar 12, 2010 | 25.00 | 25.00 | 24.72 | 24.78 | 6,296,215 | -0.19(-0.75%) |
Mar 11, 2010 | 24.76 | 24.96 | 24.63 | 24.96 | 7,754,537 | +0.19(+0.79%) |
Mar 10, 2010 | 24.77 | 24.86 | 24.73 | 24.77 | 5,221,644 | +0.02(+0.06%) |
Mar 09, 2010 | 24.69 | 24.82 | 24.66 | 24.75 | 6,218,173 | -0.02(-0.06%) |
Mar 08, 2010 | 24.93 | 24.93 | 24.76 | 24.77 | 5,616,503 | -0.15(-0.59%) |
Mar 05, 2010 | 24.63 | 24.92 | 24.60 | 24.92 | 7,494,564 | +0.34(+1.39%) |
Mar 04, 2010 | 24.68 | 24.70 | 24.48 | 24.57 | 13,024,662 | -0.08(-0.32%) |
Mar 03, 2010 | 24.87 | 24.87 | 24.61 | 24.65 | 6,511,006 | -0.10(-0.41%) |
Mar 02, 2010 | 24.71 | 24.86 | 24.68 | 24.75 | 6,837,768 | +0.09(+0.35%) |