Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 25.97 | 26.33 | 25.67 | 25.73 | 1,747 | -0.23(-0.88%) |
Jun 29, 2010 | 26.57 | 26.57 | 25.72 | 25.96 | 13,821,653 | -0.96(-3.56%) |
Jun 25, 2010 | 26.92 | 27.06 | 26.54 | 26.92 | 16,701,617 | +0.26(+0.96%) |
Jun 24, 2010 | 27.26 | 27.26 | 26.56 | 26.66 | 11,178,106 | -0.71(-2.61%) |
Jun 23, 2010 | 27.42 | 27.48 | 26.80 | 27.38 | 12,194,275 | +0.05(+0.18%) |
Jun 22, 2010 | 28.41 | 28.45 | 27.26 | 27.33 | 11,152,928 | -1.11(-3.90%) |
Jun 21, 2010 | 28.60 | 29.00 | 28.27 | 28.44 | 10,268,294 | +0.17(+0.60%) |
Jun 18, 2010 | 28.27 | 28.32 | 28.06 | 28.27 | 10,986,764 | +0.06(+0.20%) |
Jun 17, 2010 | 28.08 | 28.27 | 27.54 | 28.21 | 12,119,727 | +0.41(+1.46%) |
Jun 16, 2010 | 27.62 | 28.31 | 27.62 | 27.81 | 13,840,655 | -0.01(-0.04%) |
Jun 15, 2010 | 27.23 | 27.84 | 27.12 | 27.82 | 8,296,697 | +0.89(+3.31%) |
Jun 14, 2010 | 27.50 | 27.58 | 26.87 | 26.93 | 9,052,200 | -0.30(-1.10%) |
Jun 11, 2010 | 26.68 | 27.27 | 26.51 | 27.23 | 7,394,805 | +0.32(+1.18%) |
Jun 10, 2010 | 26.11 | 26.95 | 26.11 | 26.91 | 270 | +1.23(+4.77%) |
Jun 09, 2010 | 25.88 | 26.63 | 25.58 | 25.68 | 12,585,784 | +0.02(+0.07%) |
Jun 08, 2010 | 25.30 | 25.71 | 25.16 | 25.66 | 13,732,106 | +0.46(+1.81%) |
Jun 07, 2010 | 25.89 | 25.89 | 25.16 | 25.21 | 10,281,031 | -0.46(-1.77%) |
Jun 04, 2010 | 25.66 | 26.59 | 25.54 | 25.66 | 16,342,845 | -1.44(-5.31%) |
Jun 03, 2010 | 27.01 | 27.45 | 26.84 | 27.10 | 10,686,226 | +0.24(+0.88%) |
Jun 02, 2010 | 26.04 | 26.90 | 26.03 | 26.87 | 69,029 | +0.84(+3.23%) |
Jun 01, 2010 | 26.12 | 26.80 | 26.01 | 26.03 | 22,755,404 | -0.41(-1.57%) |
May 28, 2010 | 26.44 | 26.70 | 26.12 | 26.44 | 10,949,156 | -0.04(-0.17%) |
May 27, 2010 | 25.99 | 26.49 | 25.99 | 26.49 | 13,711,474 | +0.53(+2.04%) |
May 26, 2010 | 25.62 | 26.40 | 25.42 | 25.96 | 270 | +0.70(+2.75%) |
May 25, 2010 | 24.74 | 25.27 | 24.74 | 25.26 | 16,445,093 | -0.28(-1.10%) |
May 24, 2010 | 25.57 | 26.03 | 25.44 | 25.54 | 10,534,180 | -0.15(-0.60%) |
May 21, 2010 | 24.31 | 25.91 | 24.31 | 25.69 | 18,433,792 | +0.67(+2.66%) |
May 20, 2010 | 25.09 | 25.60 | 24.96 | 25.03 | 16,744,440 | -1.34(-5.09%) |
May 19, 2010 | 26.72 | 27.10 | 25.87 | 26.37 | 15,210,992 | -0.50(-1.86%) |
May 18, 2010 | 27.38 | 27.63 | 26.70 | 26.87 | 10,174 | -0.50(-1.83%) |
May 17, 2010 | 27.47 | 27.65 | 26.66 | 27.37 | 10,705,388 | +0.04(+0.16%) |
May 14, 2010 | 27.33 | 27.71 | 27.09 | 27.33 | 9,178,067 | -0.61(-2.18%) |
May 13, 2010 | 28.24 | 28.29 | 27.86 | 27.93 | 6,239,466 | -0.33(-1.16%) |
May 12, 2010 | 27.75 | 28.38 | 27.61 | 28.26 | 8,912,035 | +0.71(+2.58%) |
May 11, 2010 | 27.72 | 27.90 | 27.47 | 27.55 | 271 | -0.06(-0.20%) |
May 10, 2010 | 27.34 | 27.64 | 27.08 | 27.61 | 16,147,214 | +1.43(+5.45%) |
May 07, 2010 | 26.50 | 26.87 | 25.71 | 26.18 | 17,170,206 | -0.41(-1.52%) |
May 06, 2010 | 26.59 | 27.45 | 24.91 | 26.59 | 271 | -0.59(-2.17%) |
May 05, 2010 | 27.40 | 27.84 | 27.16 | 27.18 | 9,017,926 | -0.48(-1.72%) |
May 04, 2010 | 28.16 | 28.16 | 27.38 | 27.65 | 3,640 | -0.84(-2.94%) |
May 03, 2010 | 27.96 | 28.57 | 27.96 | 28.49 | 7,805,905 | +0.62(+2.21%) |
Apr 30, 2010 | 28.69 | 28.96 | 27.81 | 27.87 | 10,659,876 | -0.73(-2.56%) |
Apr 29, 2010 | 28.32 | 28.77 | 28.13 | 28.60 | 9,638,076 | +0.63(+2.25%) |
Apr 28, 2010 | 28.11 | 28.29 | 27.82 | 27.97 | 9,963,315 | -0.05(-0.17%) |
Apr 27, 2010 | 28.31 | 28.58 | 27.98 | 28.02 | 3,338 | -0.38(-1.35%) |
Apr 26, 2010 | 28.38 | 28.42 | 28.13 | 28.41 | 11,805,989 | +0.00(+0.01%) |
Apr 23, 2010 | 28.26 | 28.45 | 28.15 | 28.40 | 15,148,535 | +0.31(+1.11%) |
Apr 22, 2010 | 28.03 | 28.74 | 27.91 | 28.09 | 16,108,895 | -0.29(-1.01%) |
Apr 21, 2010 | 28.27 | 28.49 | 28.11 | 28.38 | 67,153 | +0.12(+0.42%) |
Apr 20, 2010 | 27.99 | 28.35 | 27.95 | 28.26 | 3,727 | +0.49(+1.75%) |
Apr 19, 2010 | 27.90 | 27.96 | 27.54 | 27.77 | 8,360,903 | -0.21(-0.74%) |
Apr 16, 2010 | 28.36 | 28.42 | 27.40 | 27.98 | 11,655,162 | -0.43(-1.50%) |
Apr 15, 2010 | 28.39 | 28.59 | 28.30 | 28.41 | 7,435,047 | +0.02(+0.06%) |
Apr 14, 2010 | 28.23 | 28.57 | 28.10 | 28.39 | 14,784,350 | +0.32(+1.13%) |
Apr 13, 2010 | 27.68 | 28.17 | 27.58 | 28.07 | 10,294,692 | +0.30(+1.09%) |
Apr 12, 2010 | 27.93 | 27.95 | 27.46 | 27.77 | 6,275,353 | -0.14(-0.49%) |
Apr 09, 2010 | 27.90 | 27.99 | 27.69 | 27.90 | 7,202,658 | +0.07(+0.26%) |
Apr 08, 2010 | 27.02 | 27.89 | 26.98 | 27.83 | 13,435,300 | +0.69(+2.54%) |
Apr 07, 2010 | 27.08 | 27.26 | 26.62 | 27.14 | 12,467,447 | +0.01(+0.05%) |
Apr 06, 2010 | 27.02 | 27.20 | 27.00 | 27.13 | 7,597,976 | -0.22(-0.82%) |
Apr 05, 2010 | 27.18 | 27.36 | 26.95 | 27.35 | 9,091,844 | +0.22(+0.81%) |