Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.23 | 27.46 | 26.87 | 27.23 | 9,873,450 | +0.01(+0.02%) |
May 27, 2010 | 26.82 | 27.25 | 26.38 | 27.22 | 12,434,922 | +1.08(+4.14%) |
May 26, 2010 | 26.80 | 27.02 | 26.11 | 26.14 | 155 | -0.28(-1.05%) |
May 25, 2010 | 25.89 | 26.46 | 25.57 | 26.42 | 34,912 | -0.12(-0.44%) |
May 24, 2010 | 26.89 | 27.04 | 26.53 | 26.53 | 7,570,135 | -0.41(-1.51%) |
May 21, 2010 | 25.78 | 27.18 | 25.70 | 26.94 | 9,857,864 | +0.68(+2.58%) |
May 20, 2010 | 26.07 | 27.00 | 25.86 | 26.26 | 155 | -0.86(-3.16%) |
May 19, 2010 | 27.20 | 27.67 | 26.78 | 27.12 | 8,203,959 | -0.32(-1.17%) |
May 18, 2010 | 28.29 | 28.47 | 27.35 | 27.44 | 1,706 | -0.43(-1.53%) |
May 17, 2010 | 27.96 | 28.09 | 27.20 | 27.87 | 9,393,881 | +0.11(+0.39%) |
May 14, 2010 | 27.76 | 27.91 | 27.40 | 27.76 | 9,658,431 | -0.43(-1.51%) |
May 13, 2010 | 29.00 | 29.24 | 28.12 | 28.18 | 7,579,437 | -0.89(-3.06%) |
May 12, 2010 | 28.80 | 29.14 | 28.49 | 29.07 | 7,441,205 | +0.44(+1.53%) |
May 11, 2010 | 28.88 | 29.11 | 28.58 | 28.63 | 14,270,866 | +0.57(+2.02%) |
May 10, 2010 | 27.78 | 28.12 | 27.68 | 28.07 | 10,588,198 | +1.62(+6.14%) |
May 07, 2010 | 26.65 | 27.29 | 25.52 | 26.44 | 21,924,118 | -0.23(-0.85%) |
May 06, 2010 | 26.73 | 27.89 | 25.13 | 26.67 | 3,568 | -1.46(-5.20%) |
May 05, 2010 | 27.99 | 28.45 | 27.58 | 28.13 | 19,580,898 | -0.58(-2.02%) |
May 04, 2010 | 29.45 | 29.45 | 28.31 | 28.71 | 155 | -1.01(-3.38%) |
May 03, 2010 | 29.60 | 30.11 | 28.59 | 29.72 | 13,853,801 | +0.38(+1.30%) |
Apr 30, 2010 | 30.72 | 30.93 | 29.32 | 29.34 | 11,763,704 | -1.39(-4.53%) |
Apr 29, 2010 | 30.23 | 30.75 | 30.17 | 30.73 | 7,121,101 | +0.76(+2.54%) |
Apr 28, 2010 | 30.14 | 30.32 | 29.65 | 29.97 | 8,820,184 | +0.01(+0.02%) |
Apr 27, 2010 | 30.96 | 31.02 | 29.92 | 29.96 | 310 | -1.17(-3.77%) |
Apr 26, 2010 | 30.96 | 31.47 | 30.92 | 31.13 | 10,272,124 | -0.17(-0.56%) |
Apr 23, 2010 | 30.60 | 31.42 | 30.52 | 31.31 | 19,259,282 | +0.90(+2.95%) |
Apr 22, 2010 | 29.38 | 30.50 | 29.35 | 30.41 | 11,874,496 | +0.65(+2.19%) |
Apr 21, 2010 | 29.76 | 29.86 | 29.19 | 29.76 | 23,384 | +0.63(+2.17%) |
Apr 20, 2010 | 29.07 | 29.38 | 28.94 | 29.13 | 3,491 | +0.20(+0.69%) |
Apr 19, 2010 | 28.84 | 29.26 | 28.41 | 28.93 | 11,189,132 | -0.32(-1.10%) |
Apr 16, 2010 | 29.43 | 29.64 | 29.18 | 29.25 | 11,649,671 | -0.32(-1.09%) |
Apr 15, 2010 | 29.16 | 29.84 | 29.16 | 29.57 | 8,767,502 | +0.21(+0.70%) |
Apr 14, 2010 | 28.94 | 29.43 | 28.86 | 29.37 | 10,283,825 | +0.57(+1.97%) |
Apr 13, 2010 | 28.95 | 28.99 | 28.61 | 28.80 | 9,070,700 | -0.26(-0.89%) |
Apr 12, 2010 | 28.91 | 29.33 | 28.76 | 29.06 | 9,435,674 | +0.22(+0.76%) |
Apr 09, 2010 | 28.74 | 28.85 | 28.40 | 28.84 | 10,161,339 | +0.15(+0.52%) |
Apr 08, 2010 | 28.23 | 28.83 | 28.08 | 28.69 | 15,186,228 | +0.30(+1.04%) |
Apr 07, 2010 | 28.32 | 28.72 | 28.19 | 28.40 | 13,718,728 | +0.06(+0.20%) |
Apr 06, 2010 | 27.97 | 28.46 | 27.88 | 28.34 | 11,806,165 | +0.69(+2.51%) |
Apr 05, 2010 | 27.59 | 27.92 | 27.40 | 27.65 | 7,876,591 | +0.30(+1.08%) |
Apr 01, 2010 | 27.60 | 27.35 | 27.35 | 27.35 | 11,382,620 | +0.02(+0.07%) |
Mar 31, 2010 | 27.22 | 27.38 | 27.22 | 27.33 | 8,684,480 | -0.05(-0.19%) |
Mar 30, 2010 | 27.68 | 27.77 | 27.25 | 27.38 | 10,880,604 | -0.24(-0.88%) |
Mar 29, 2010 | 27.90 | 27.90 | 27.25 | 27.63 | 10,699,970 | -0.10(-0.37%) |
Mar 26, 2010 | 27.40 | 27.93 | 27.34 | 27.73 | 16,607,485 | +1.27(+4.81%) |
Mar 25, 2010 | 28.46 | 28.78 | 26.46 | 26.46 | 47,692,108 | +0.00(+0.00%) |
Mar 24, 2010 | 26.63 | 26.72 | 26.41 | 26.46 | 11,712,399 | -0.21(-0.79%) |
Mar 23, 2010 | 26.62 | 26.73 | 26.22 | 26.67 | 12,073,480 | +0.20(+0.75%) |
Mar 22, 2010 | 26.08 | 26.53 | 26.05 | 26.47 | 12,813,047 | +0.13(+0.51%) |
Mar 19, 2010 | 26.85 | 26.86 | 26.21 | 26.34 | 22,059,300 | +0.35(+1.33%) |
Mar 18, 2010 | 25.75 | 26.29 | 25.71 | 25.99 | 10,298,340 | +0.22(+0.85%) |
Mar 17, 2010 | 25.44 | 25.80 | 25.44 | 25.77 | 8,590,176 | +0.34(+1.34%) |
Mar 16, 2010 | 25.43 | 25.51 | 25.14 | 25.43 | 7,536,877 | -0.01(-0.05%) |
Mar 15, 2010 | 25.28 | 25.45 | 25.28 | 25.44 | 9,579,120 | -0.33(-1.30%) |
Mar 12, 2010 | 25.65 | 25.94 | 25.54 | 25.78 | 11,698,769 | +0.42(+1.65%) |
Mar 11, 2010 | 25.00 | 25.43 | 24.92 | 25.36 | 9,333,864 | +0.33(+1.31%) |
Mar 10, 2010 | 25.06 | 25.20 | 24.90 | 25.03 | 6,653,296 | +0.03(+0.13%) |
Mar 09, 2010 | 25.17 | 25.36 | 24.79 | 25.00 | 8,782,112 | -0.28(-1.12%) |
Mar 08, 2010 | 24.88 | 25.42 | 24.84 | 25.28 | 10,632,136 | +0.46(+1.84%) |
Mar 05, 2010 | 24.24 | 25.06 | 24.03 | 24.83 | 18,253,740 | +0.96(+4.01%) |
Mar 04, 2010 | 23.48 | 24.00 | 23.58 | 23.87 | 14,919,267 | +0.39(+1.64%) |
Mar 03, 2010 | 23.41 | 23.75 | 23.31 | 23.48 | 7,982,538 | +0.06(+0.27%) |
Mar 02, 2010 | 23.69 | 23.75 | 23.37 | 23.42 | 9,861,730 | -0.22(-0.95%) |