Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.87 | 25.13 | 24.59 | 24.87 | 30,379,062 | +0.00(+0.00%) |
May 27, 2010 | 24.73 | 24.90 | 24.55 | 24.87 | 33,608,624 | +0.48(+1.95%) |
May 26, 2010 | 25.01 | 25.25 | 24.31 | 24.40 | 38,073,132 | -0.38(-1.52%) |
May 25, 2010 | 24.27 | 24.81 | 24.02 | 24.77 | 35,849,020 | -0.04(-0.17%) |
May 24, 2010 | 24.77 | 25.15 | 24.65 | 24.82 | 23,458,974 | -0.15(-0.61%) |
May 21, 2010 | 24.42 | 25.24 | 24.23 | 24.97 | 41,159,656 | +0.21(+0.84%) |
May 20, 2010 | 24.82 | 25.21 | 24.52 | 24.76 | 39,629,404 | -0.60(-2.36%) |
May 19, 2010 | 25.52 | 25.67 | 25.16 | 25.36 | 26,663,526 | -0.18(-0.71%) |
May 18, 2010 | 25.76 | 26.06 | 25.39 | 25.54 | 33,238,190 | -0.46(-1.75%) |
May 17, 2010 | 26.06 | 26.23 | 25.58 | 26.00 | 32,138,738 | +0.05(+0.17%) |
May 14, 2010 | 26.27 | 26.47 | 25.67 | 25.95 | 28,392,982 | -0.46(-1.74%) |
May 13, 2010 | 26.42 | 26.91 | 26.28 | 26.41 | 26,399,250 | -0.14(-0.52%) |
May 12, 2010 | 26.44 | 26.71 | 26.24 | 26.55 | 25,307,832 | +0.47(+1.81%) |
May 11, 2010 | 26.25 | 26.38 | 25.78 | 26.08 | 25,163,008 | +0.08(+0.29%) |
May 10, 2010 | 25.99 | 26.31 | 25.81 | 26.00 | 32,702,896 | +0.61(+2.38%) |
May 07, 2010 | 25.35 | 25.64 | 24.51 | 25.39 | 52,341,644 | -0.12(-0.46%) |
May 06, 2010 | 25.99 | 26.18 | 24.74 | 25.51 | 40,511,068 | -0.67(-2.56%) |
May 05, 2010 | 26.01 | 26.36 | 25.74 | 26.18 | 26,435,738 | +0.02(+0.09%) |
May 04, 2010 | 26.63 | 26.65 | 25.75 | 26.16 | 36,206,064 | -0.72(-2.69%) |
May 03, 2010 | 27.07 | 27.17 | 26.65 | 26.88 | 27,829,600 | -0.03(-0.10%) |
Apr 30, 2010 | 27.24 | 27.34 | 26.86 | 26.91 | 26,536,516 | -0.21(-0.77%) |
Apr 29, 2010 | 27.11 | 27.29 | 26.97 | 27.12 | 25,395,490 | +0.11(+0.41%) |
Apr 28, 2010 | 26.59 | 27.03 | 26.44 | 27.01 | 39,820,420 | +0.63(+2.37%) |
Apr 27, 2010 | 26.60 | 27.02 | 26.33 | 26.38 | 50,879,532 | -0.13(-0.50%) |
Apr 26, 2010 | 26.63 | 26.93 | 26.28 | 26.51 | 36,847,492 | -0.10(-0.37%) |
Apr 23, 2010 | 27.12 | 27.15 | 26.30 | 26.61 | 92,350,448 | -0.75(-2.75%) |
Apr 22, 2010 | 27.66 | 28.07 | 27.05 | 27.36 | 139,214,048 | -2.30(-7.74%) |
Apr 21, 2010 | 30.15 | 30.19 | 29.41 | 29.66 | 49,119,576 | -0.46(-1.52%) |
Apr 20, 2010 | 29.74 | 30.16 | 29.56 | 30.12 | 21,219,834 | +0.38(+1.26%) |
Apr 19, 2010 | 29.66 | 29.91 | 29.39 | 29.74 | 21,503,254 | +0.01(+0.02%) |
Apr 16, 2010 | 29.69 | 29.90 | 29.39 | 29.74 | 34,267,836 | +0.03(+0.09%) |
Apr 15, 2010 | 29.68 | 30.04 | 29.55 | 29.71 | 23,305,234 | +0.07(+0.23%) |
Apr 14, 2010 | 29.38 | 29.78 | 29.29 | 29.64 | 28,312,906 | +0.21(+0.71%) |
Apr 13, 2010 | 29.24 | 29.49 | 29.08 | 29.43 | 15,469,223 | +0.05(+0.17%) |
Apr 12, 2010 | 29.24 | 29.54 | 29.22 | 29.38 | 12,642,114 | +0.04(+0.14%) |
Apr 09, 2010 | 29.36 | 29.48 | 29.12 | 29.34 | 23,216,762 | -0.16(-0.54%) |
Apr 08, 2010 | 29.70 | 29.72 | 29.28 | 29.50 | 18,650,050 | -0.26(-0.87%) |
Apr 07, 2010 | 29.48 | 29.83 | 29.48 | 29.76 | 23,128,596 | +0.24(+0.80%) |
Apr 06, 2010 | 29.37 | 29.61 | 29.35 | 29.52 | 14,470,754 | -0.07(-0.24%) |
Apr 05, 2010 | 29.64 | 29.92 | 29.49 | 29.59 | 21,117,594 | +0.18(+0.62%) |
Apr 01, 2010 | 29.34 | 29.41 | 29.41 | 29.41 | 23,456,860 | +0.22(+0.74%) |
Mar 31, 2010 | 29.21 | 29.37 | 29.11 | 29.19 | 21,462,330 | -0.12(-0.40%) |
Mar 30, 2010 | 29.53 | 29.57 | 29.18 | 29.31 | 29,425,852 | +0.26(+0.89%) |
Mar 29, 2010 | 29.22 | 29.28 | 28.94 | 29.05 | 16,639,222 | -0.05(-0.16%) |
Mar 26, 2010 | 29.22 | 29.60 | 28.95 | 29.10 | 42,818,032 | -0.25(-0.86%) |
Mar 25, 2010 | 29.60 | 30.50 | 29.22 | 29.35 | 96,717,560 | +1.39(+4.98%) |
Mar 24, 2010 | 28.00 | 28.13 | 27.84 | 27.96 | 18,657,820 | -0.23(-0.81%) |
Mar 23, 2010 | 28.13 | 28.23 | 27.85 | 28.19 | 19,865,204 | +0.17(+0.60%) |
Mar 22, 2010 | 27.88 | 28.20 | 27.74 | 28.02 | 23,533,660 | +0.16(+0.57%) |
Mar 19, 2010 | 28.19 | 28.25 | 27.68 | 27.86 | 48,036,188 | -0.26(-0.94%) |
Mar 18, 2010 | 27.29 | 28.20 | 27.24 | 28.13 | 65,427,788 | +1.06(+3.93%) |
Mar 17, 2010 | 27.17 | 27.27 | 26.93 | 27.06 | 33,448,144 | -0.08(-0.28%) |
Mar 16, 2010 | 27.06 | 27.21 | 26.85 | 27.14 | 39,813,400 | +0.10(+0.36%) |
Mar 15, 2010 | 27.13 | 27.18 | 26.90 | 27.04 | 24,914,194 | -0.06(-0.21%) |
Mar 12, 2010 | 27.22 | 27.40 | 26.99 | 27.10 | 29,773,268 | -0.10(-0.38%) |
Mar 11, 2010 | 27.04 | 27.31 | 26.93 | 27.20 | 23,465,142 | +0.15(+0.57%) |
Mar 10, 2010 | 26.83 | 27.20 | 26.79 | 27.05 | 21,919,404 | +0.14(+0.52%) |
Mar 09, 2010 | 26.95 | 27.07 | 26.79 | 26.91 | 28,940,030 | -0.08(-0.28%) |
Mar 08, 2010 | 27.02 | 27.14 | 26.86 | 26.99 | 19,913,716 | +0.02(+0.08%) |
Mar 05, 2010 | 27.47 | 27.50 | 26.87 | 26.97 | 38,041,996 | -0.34(-1.25%) |
Mar 04, 2010 | 27.09 | 27.33 | 26.84 | 27.31 | 42,266,400 | +0.39(+1.45%) |
Mar 03, 2010 | 26.77 | 27.24 | 26.70 | 26.92 | 60,572,640 | +0.53(+2.00%) |
Mar 02, 2010 | 25.57 | 26.76 | 25.44 | 26.39 | 111,937,248 | +1.65(+6.66%) |