Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 23.83 | 24.33 | 23.83 | 23.83 | 4,405,254 | +0.00(+0.00%) |
May 28, 2010 | 24.30 | 24.33 | 23.83 | 23.83 | 13,216,500 | -0.50(-2.07%) |
May 27, 2010 | 24.22 | 24.33 | 24.05 | 24.33 | 17,935,200 | -0.00(-0.01%) |
May 26, 2010 | 24.51 | 24.78 | 24.32 | 24.34 | 19,808,100 | -0.04(-0.15%) |
May 25, 2010 | 24.25 | 24.42 | 24.07 | 24.37 | 16,693,200 | -0.25(-1.03%) |
May 24, 2010 | 24.86 | 24.89 | 24.61 | 24.63 | 20,484,000 | -0.27(-1.08%) |
May 21, 2010 | 24.92 | 24.92 | 24.54 | 24.90 | 24,442,200 | -0.25(-0.99%) |
May 20, 2010 | 25.98 | 25.98 | 25.15 | 25.15 | 14,452,200 | -1.05(-4.02%) |
May 19, 2010 | 26.39 | 26.56 | 26.07 | 26.20 | 21,579,300 | -0.32(-1.21%) |
May 18, 2010 | 26.84 | 26.90 | 26.37 | 26.52 | 14,085,000 | -0.18(-0.66%) |
May 17, 2010 | 26.38 | 26.83 | 26.25 | 26.70 | 22,478,400 | +0.42(+1.60%) |
May 14, 2010 | 26.48 | 26.58 | 26.14 | 26.28 | 19,575,900 | -0.27(-1.03%) |
May 13, 2010 | 26.69 | 26.91 | 26.52 | 26.55 | 7,747,200 | -0.18(-0.69%) |
May 12, 2010 | 26.93 | 26.97 | 26.54 | 26.73 | 10,497,600 | -0.15(-0.57%) |
May 11, 2010 | 26.36 | 27.10 | 26.33 | 26.89 | 17,975,700 | +0.37(+1.38%) |
May 10, 2010 | 26.06 | 26.59 | 26.02 | 26.52 | 17,970,300 | +1.12(+4.40%) |
May 07, 2010 | 25.40 | 25.63 | 25.02 | 25.40 | 28,723,500 | +0.00(+0.00%) |
May 06, 2010 | 25.73 | 25.83 | 24.33 | 25.40 | 21,328,200 | -0.39(-1.51%) |
May 05, 2010 | 25.67 | 25.95 | 25.45 | 25.79 | 14,391,900 | +0.04(+0.17%) |
May 04, 2010 | 25.87 | 26.09 | 25.73 | 25.75 | 15,003,900 | -0.26(-1.00%) |
May 03, 2010 | 26.29 | 26.30 | 25.90 | 26.01 | 11,214,000 | -0.11(-0.43%) |
Apr 30, 2010 | 26.22 | 26.47 | 26.11 | 26.12 | 8,127,000 | -0.07(-0.25%) |
Apr 29, 2010 | 26.03 | 26.32 | 26.03 | 26.19 | 10,458,900 | +0.25(+0.95%) |
Apr 28, 2010 | 25.92 | 26.08 | 25.68 | 25.94 | 14,045,400 | +0.09(+0.36%) |
Apr 27, 2010 | 26.24 | 26.39 | 25.79 | 25.85 | 13,751,100 | -0.44(-1.67%) |
Apr 26, 2010 | 27.42 | 27.42 | 26.23 | 26.29 | 43,310,700 | -0.23(-0.88%) |
Apr 23, 2010 | 26.48 | 26.56 | 26.14 | 26.52 | 7,949,700 | +0.09(+0.35%) |
Apr 22, 2010 | 26.40 | 26.52 | 26.11 | 26.43 | 5,858,100 | -0.11(-0.43%) |
Apr 21, 2010 | 26.35 | 26.67 | 26.33 | 26.54 | 9,724,500 | +0.16(+0.59%) |
Apr 20, 2010 | 26.08 | 26.40 | 25.99 | 26.39 | 7,453,800 | +0.37(+1.41%) |
Apr 19, 2010 | 25.82 | 26.04 | 25.76 | 26.02 | 8,190,900 | +0.24(+0.92%) |
Apr 16, 2010 | 25.94 | 26.00 | 25.67 | 25.78 | 12,677,400 | -0.16(-0.60%) |
Apr 15, 2010 | 25.91 | 26.02 | 25.77 | 25.94 | 9,159,300 | +0.03(+0.13%) |
Apr 14, 2010 | 25.75 | 25.93 | 25.44 | 25.91 | 11,765,700 | +0.14(+0.56%) |
Apr 13, 2010 | 25.77 | 25.81 | 25.48 | 25.76 | 6,390,000 | -0.07(-0.27%) |
Apr 12, 2010 | 25.68 | 25.98 | 25.68 | 25.83 | 6,750,900 | +0.16(+0.64%) |
Apr 09, 2010 | 25.53 | 25.68 | 25.38 | 25.67 | 8,138,700 | +0.11(+0.43%) |
Apr 08, 2010 | 25.68 | 25.77 | 25.51 | 25.56 | 9,387,900 | -0.21(-0.83%) |
Apr 07, 2010 | 25.95 | 25.95 | 25.68 | 25.77 | 9,452,700 | -0.19(-0.74%) |
Apr 06, 2010 | 25.51 | 26.05 | 25.50 | 25.97 | 21,667,500 | +0.33(+1.30%) |
Apr 05, 2010 | 25.33 | 25.68 | 25.25 | 25.63 | 13,343,400 | +0.37(+1.48%) |
Apr 02, 2010 | 25.26 | 25.26 | 25.26 | 25.26 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 25.18 | 25.33 | 25.17 | 25.26 | 11,576,700 | +0.18(+0.72%) |
Mar 31, 2010 | 24.99 | 25.14 | 24.87 | 25.08 | 20,718,000 | +0.09(+0.37%) |
Mar 30, 2010 | 24.98 | 25.12 | 24.87 | 24.99 | 10,305,900 | +0.03(+0.11%) |
Mar 29, 2010 | 25.09 | 25.28 | 24.93 | 24.96 | 21,198,600 | -0.37(-1.47%) |
Mar 26, 2010 | 25.54 | 25.58 | 25.27 | 25.33 | 10,119,600 | -0.12(-0.48%) |
Mar 25, 2010 | 25.87 | 25.87 | 25.45 | 25.46 | 9,118,800 | -0.31(-1.22%) |
Mar 24, 2010 | 25.77 | 25.90 | 25.74 | 25.77 | 8,406,000 | -0.08(-0.31%) |
Mar 23, 2010 | 25.82 | 25.90 | 25.68 | 25.85 | 7,866,000 | +0.02(+0.08%) |
Mar 22, 2010 | 25.62 | 25.85 | 25.44 | 25.83 | 14,563,800 | +0.14(+0.53%) |
Mar 19, 2010 | 25.63 | 25.81 | 25.51 | 25.69 | 19,253,700 | +0.08(+0.33%) |
Mar 18, 2010 | 25.70 | 25.74 | 25.59 | 25.61 | 7,263,900 | -0.04(-0.16%) |
Mar 17, 2010 | 25.77 | 25.78 | 25.47 | 25.65 | 14,615,100 | +0.00(+0.01%) |
Mar 16, 2010 | 25.47 | 25.77 | 25.46 | 25.65 | 14,571,000 | +0.17(+0.67%) |
Mar 15, 2010 | 25.28 | 25.50 | 25.14 | 25.48 | 10,761,300 | +0.15(+0.59%) |
Mar 12, 2010 | 25.39 | 25.40 | 25.19 | 25.33 | 9,148,500 | -0.03(-0.12%) |
Mar 11, 2010 | 25.16 | 25.38 | 24.95 | 25.36 | 17,189,100 | +0.14(+0.56%) |
Mar 10, 2010 | 25.11 | 25.34 | 25.01 | 25.22 | 10,204,200 | +0.15(+0.60%) |
Mar 09, 2010 | 25.20 | 25.42 | 24.98 | 25.07 | 15,774,300 | -0.21(-0.84%) |
Mar 08, 2010 | 25.05 | 25.32 | 25.03 | 25.28 | 16,038,900 | +0.11(+0.45%) |
Mar 05, 2010 | 24.94 | 25.20 | 24.83 | 25.17 | 26,837,100 | +0.25(+1.02%) |
Mar 04, 2010 | 24.85 | 25.00 | 24.77 | 24.91 | 14,874,300 | +0.16(+0.65%) |
Mar 03, 2010 | 24.70 | 24.86 | 24.70 | 24.75 | 10,734,300 | +0.08(+0.31%) |
Mar 02, 2010 | 24.26 | 24.81 | 24.26 | 24.68 | 16,038,900 | +0.42(+1.75%) |