Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.76 | 29.38 | 28.59 | 29.23 | 533,803 | +0.47(+1.65%) |
May 27, 2010 | 28.46 | 28.92 | 28.34 | 28.76 | 761,779 | +0.49(+1.74%) |
May 26, 2010 | 29.04 | 29.20 | 28.04 | 28.27 | 5,121,714 | -0.46(-1.61%) |
May 25, 2010 | 27.66 | 28.73 | 27.47 | 28.73 | 1,153,116 | +0.48(+1.71%) |
May 24, 2010 | 27.84 | 28.73 | 27.84 | 28.25 | 997,729 | +0.21(+0.76%) |
May 21, 2010 | 27.91 | 28.28 | 27.50 | 28.04 | 1,053,970 | -0.22(-0.79%) |
May 20, 2010 | 28.48 | 29.26 | 28.00 | 28.26 | 592,078 | -0.72(-2.50%) |
May 19, 2010 | 29.03 | 29.47 | 28.61 | 28.98 | 760,505 | -0.30(-1.02%) |
May 18, 2010 | 29.77 | 30.10 | 29.10 | 29.28 | 1,532,097 | -0.43(-1.46%) |
May 17, 2010 | 29.75 | 30.68 | 29.50 | 29.72 | 1,455,056 | -0.08(-0.26%) |
May 14, 2010 | 29.17 | 29.90 | 29.09 | 29.79 | 1,141,019 | +0.51(+1.75%) |
May 13, 2010 | 28.66 | 30.42 | 28.56 | 29.28 | 1,557,674 | +0.37(+1.27%) |
May 12, 2010 | 27.88 | 29.30 | 27.37 | 28.91 | 2,171,843 | +1.41(+5.13%) |
May 11, 2010 | 27.07 | 27.55 | 26.63 | 27.50 | 604,508 | +0.61(+2.26%) |
May 10, 2010 | 27.19 | 27.53 | 26.72 | 26.89 | 919,915 | +0.11(+0.40%) |
May 07, 2010 | 26.85 | 27.28 | 26.54 | 26.79 | 1,974,079 | -0.26(-0.96%) |
May 06, 2010 | 27.25 | 27.49 | 26.85 | 27.05 | 625,436 | -0.30(-1.10%) |
May 05, 2010 | 27.31 | 27.60 | 27.06 | 27.35 | 437,805 | -0.05(-0.18%) |
May 04, 2010 | 27.08 | 27.50 | 27.00 | 27.40 | 487,926 | +0.19(+0.71%) |
May 03, 2010 | 26.96 | 27.29 | 26.86 | 27.20 | 548,769 | +0.13(+0.46%) |
Apr 30, 2010 | 26.98 | 27.76 | 26.98 | 27.08 | 278,942 | -0.01(-0.04%) |
Apr 29, 2010 | 26.92 | 27.13 | 26.76 | 27.09 | 550,478 | +0.22(+0.83%) |
Apr 28, 2010 | 27.38 | 27.38 | 26.82 | 26.87 | 536,593 | -0.69(-2.49%) |
Apr 27, 2010 | 27.57 | 27.63 | 27.34 | 27.55 | 228,793 | -0.05(-0.17%) |
Apr 26, 2010 | 27.26 | 27.68 | 27.26 | 27.60 | 356,718 | +0.24(+0.88%) |
Apr 23, 2010 | 27.14 | 27.44 | 27.12 | 27.36 | 218,992 | +0.11(+0.39%) |
Apr 22, 2010 | 27.07 | 27.41 | 27.06 | 27.25 | 233,599 | +0.04(+0.14%) |
Apr 21, 2010 | 27.41 | 27.64 | 27.06 | 27.21 | 420,120 | -0.13(-0.46%) |
Apr 20, 2010 | 27.38 | 27.76 | 27.24 | 27.34 | 183,193 | +0.05(+0.18%) |
Apr 19, 2010 | 27.08 | 27.53 | 26.96 | 27.29 | 305,721 | +0.21(+0.79%) |
Apr 16, 2010 | 27.12 | 27.25 | 27.06 | 27.08 | 369,034 | -0.16(-0.60%) |
Apr 15, 2010 | 27.44 | 27.56 | 27.18 | 27.24 | 454,158 | -0.36(-1.30%) |
Apr 14, 2010 | 27.08 | 27.68 | 27.08 | 27.60 | 1,055,208 | +0.47(+1.75%) |
Apr 13, 2010 | 27.06 | 27.39 | 27.05 | 27.13 | 971,318 | +0.03(+0.11%) |
Apr 12, 2010 | 26.94 | 27.34 | 26.84 | 27.10 | 187,515 | +0.06(+0.21%) |
Apr 09, 2010 | 26.88 | 27.15 | 26.71 | 27.04 | 425,701 | +0.32(+1.19%) |
Apr 08, 2010 | 26.73 | 26.99 | 26.60 | 26.72 | 329,293 | -0.15(-0.58%) |
Apr 07, 2010 | 27.08 | 27.23 | 26.60 | 26.88 | 567,547 | -0.34(-1.24%) |
Apr 06, 2010 | 26.79 | 27.24 | 26.66 | 27.21 | 562,581 | +0.26(+0.97%) |
Apr 05, 2010 | 26.75 | 27.12 | 26.61 | 26.95 | 420,448 | -0.10(-0.36%) |
Apr 01, 2010 | 27.30 | 27.05 | 27.05 | 27.05 | 555,668 | -0.20(-0.74%) |
Mar 31, 2010 | 26.99 | 27.41 | 26.99 | 27.25 | 496,858 | +0.28(+1.04%) |
Mar 30, 2010 | 27.17 | 27.27 | 26.90 | 26.97 | 758,378 | -0.09(-0.32%) |
Mar 29, 2010 | 27.12 | 27.28 | 26.82 | 27.06 | 327,946 | -0.07(-0.25%) |
Mar 26, 2010 | 27.08 | 27.18 | 27.03 | 27.13 | 325,155 | +0.07(+0.25%) |
Mar 25, 2010 | 27.13 | 27.48 | 26.98 | 27.06 | 238,257 | -0.02(-0.07%) |
Mar 24, 2010 | 27.06 | 27.31 | 26.89 | 27.08 | 650,450 | +0.02(+0.07%) |
Mar 23, 2010 | 27.11 | 27.47 | 26.88 | 27.06 | 353,371 | -0.19(-0.71%) |
Mar 22, 2010 | 27.27 | 27.80 | 27.19 | 27.25 | 262,587 | -0.09(-0.32%) |
Mar 19, 2010 | 27.40 | 27.57 | 26.85 | 27.34 | 478,018 | -0.08(-0.28%) |
Mar 18, 2010 | 27.07 | 27.54 | 27.06 | 27.42 | 240,807 | +0.35(+1.29%) |
Mar 17, 2010 | 27.20 | 27.20 | 27.06 | 27.07 | 429,602 | -0.04(-0.14%) |
Mar 16, 2010 | 27.12 | 27.20 | 27.04 | 27.11 | 645,408 | -0.05(-0.18%) |
Mar 15, 2010 | 27.10 | 27.24 | 26.95 | 27.16 | 479,406 | -0.10(-0.35%) |
Mar 12, 2010 | 27.47 | 27.74 | 27.06 | 27.25 | 556,469 | +0.01(+0.04%) |
Mar 11, 2010 | 27.63 | 27.64 | 27.06 | 27.24 | 495,722 | -0.33(-1.19%) |
Mar 10, 2010 | 27.40 | 27.82 | 27.40 | 27.57 | 427,273 | +0.08(+0.28%) |
Mar 09, 2010 | 27.80 | 27.95 | 27.03 | 27.49 | 731,313 | -0.56(-2.00%) |
Mar 08, 2010 | 26.32 | 28.36 | 26.26 | 28.05 | 703,651 | +1.59(+6.03%) |
Mar 05, 2010 | 26.35 | 26.65 | 26.34 | 26.46 | 741,216 | +0.14(+0.51%) |
Mar 04, 2010 | 26.64 | 27.00 | 26.14 | 26.32 | 304,919 | -0.38(-1.41%) |
Mar 03, 2010 | 27.00 | 27.18 | 26.45 | 26.70 | 686,239 | -0.38(-1.39%) |
Mar 02, 2010 | 27.45 | 27.69 | 26.86 | 27.08 | 484,256 | -0.37(-1.34%) |