Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.33 | 22.68 | 22.28 | 22.33 | 27,870,664 | -0.29(-1.30%) |
May 27, 2010 | 22.39 | 22.68 | 22.32 | 22.63 | 22,757,394 | +0.51(+2.29%) |
May 26, 2010 | 22.20 | 22.56 | 22.05 | 22.12 | 2,032 | -0.01(-0.05%) |
May 25, 2010 | 22.07 | 22.23 | 21.75 | 22.13 | 12,190 | -0.29(-1.31%) |
May 24, 2010 | 22.29 | 22.64 | 22.06 | 22.43 | 25,033,356 | +0.02(+0.09%) |
May 21, 2010 | 22.22 | 22.63 | 21.96 | 22.41 | 31,677,898 | -0.15(-0.65%) |
May 20, 2010 | 22.79 | 23.13 | 22.52 | 22.55 | 2,785 | -0.87(-3.70%) |
May 19, 2010 | 22.97 | 23.55 | 22.83 | 23.42 | 21,866,246 | +0.35(+1.54%) |
May 18, 2010 | 23.51 | 23.67 | 22.97 | 23.06 | 60,085 | -0.35(-1.49%) |
May 17, 2010 | 23.59 | 23.71 | 23.23 | 23.41 | 17,888,832 | -0.16(-0.67%) |
May 14, 2010 | 23.57 | 24.03 | 23.43 | 23.57 | 20,838,014 | -0.40(-1.69%) |
May 13, 2010 | 24.23 | 24.40 | 23.95 | 23.98 | 13,016,668 | -0.42(-1.73%) |
May 12, 2010 | 24.26 | 24.46 | 24.06 | 24.40 | 16,753,014 | -0.08(-0.32%) |
May 11, 2010 | 24.32 | 24.62 | 24.25 | 24.48 | 7,779 | +0.00(+0.00%) |
May 10, 2010 | 24.41 | 24.60 | 24.31 | 24.48 | 19,180,212 | +0.98(+4.16%) |
May 07, 2010 | 23.36 | 23.79 | 23.25 | 23.50 | 28,773,584 | +0.72(+3.16%) |
May 06, 2010 | 24.59 | 24.76 | 1.012 | 22.78 | 32,092,624 | -2.15(-8.63%) |
May 05, 2010 | 24.77 | 24.95 | 24.55 | 24.93 | 14,827,240 | +0.13(+0.51%) |
May 04, 2010 | 24.81 | 25.18 | 24.73 | 24.81 | 8,292 | -0.21(-0.85%) |
May 03, 2010 | 24.97 | 25.15 | 24.88 | 25.02 | 12,805,672 | +0.17(+0.69%) |
Apr 30, 2010 | 25.04 | 25.22 | 24.82 | 24.85 | 13,599,956 | -0.25(-1.01%) |
Apr 29, 2010 | 25.03 | 25.46 | 24.97 | 25.10 | 15,445,522 | +0.25(+1.00%) |
Apr 28, 2010 | 24.64 | 24.98 | 24.57 | 24.85 | 17,926,092 | +0.33(+1.34%) |
Apr 27, 2010 | 25.32 | 25.35 | 24.41 | 24.52 | 123,708 | -0.86(-3.37%) |
Apr 26, 2010 | 25.84 | 25.89 | 25.34 | 25.38 | 15,412,211 | -0.51(-1.97%) |
Apr 23, 2010 | 25.91 | 25.93 | 25.62 | 25.89 | 12,756,402 | -0.05(-0.20%) |
Apr 22, 2010 | 25.50 | 25.98 | 25.35 | 25.94 | 19,901,910 | -0.38(-1.44%) |
Apr 21, 2010 | 26.31 | 26.76 | 26.22 | 26.32 | 161,597 | +0.04(+0.13%) |
Apr 20, 2010 | 26.28 | 27.29 | 25.90 | 26.28 | 13,612,046 | +0.29(+1.11%) |
Apr 19, 2010 | 25.59 | 26.04 | 25.59 | 26.00 | 11,363,440 | +0.31(+1.20%) |
Apr 16, 2010 | 26.05 | 26.16 | 25.60 | 25.69 | 17,430,558 | -0.43(-1.65%) |
Apr 15, 2010 | 25.64 | 26.13 | 25.64 | 26.12 | 13,007,793 | +0.15(+0.57%) |
Apr 14, 2010 | 26.37 | 26.37 | 25.72 | 25.97 | 25,166,800 | -0.59(-2.21%) |
Apr 13, 2010 | 26.72 | 26.74 | 26.36 | 26.56 | 8,952,025 | -0.25(-0.93%) |
Apr 12, 2010 | 26.76 | 26.93 | 26.70 | 26.80 | 9,986,634 | +0.10(+0.38%) |
Apr 09, 2010 | 26.71 | 26.73 | 26.34 | 26.70 | 9,569,524 | +0.19(+0.73%) |
Apr 08, 2010 | 26.47 | 26.69 | 26.43 | 26.51 | 9,394,251 | -0.08(-0.29%) |
Apr 07, 2010 | 26.61 | 26.73 | 26.47 | 26.59 | 11,007,899 | -0.07(-0.25%) |
Apr 06, 2010 | 26.65 | 26.80 | 26.60 | 26.65 | 8,792,785 | +0.04(+0.15%) |
Apr 05, 2010 | 26.63 | 26.83 | 26.51 | 26.61 | 8,673,666 | +0.05(+0.19%) |
Apr 01, 2010 | 26.45 | 26.56 | 26.56 | 26.56 | 11,549,649 | +0.16(+0.59%) |
Mar 31, 2010 | 26.58 | 26.58 | 26.30 | 26.41 | 12,812,440 | -0.17(-0.63%) |
Mar 30, 2010 | 26.64 | 26.79 | 26.41 | 26.57 | 9,522,499 | -0.02(-0.08%) |
Mar 29, 2010 | 26.46 | 26.70 | 26.45 | 26.59 | 14,364,009 | +0.21(+0.79%) |
Mar 26, 2010 | 26.21 | 26.55 | 26.16 | 26.38 | 10,098,814 | +0.20(+0.77%) |
Mar 25, 2010 | 26.38 | 26.59 | 26.15 | 26.18 | 12,002,668 | -0.09(-0.33%) |
Mar 24, 2010 | 26.54 | 26.68 | 26.24 | 26.27 | 15,870,211 | -0.28(-1.05%) |
Mar 23, 2010 | 26.43 | 26.55 | 26.17 | 26.55 | 13,930,763 | +0.38(+1.47%) |
Mar 22, 2010 | 26.23 | 26.57 | 26.15 | 26.16 | 13,971,625 | -0.21(-0.80%) |
Mar 19, 2010 | 25.99 | 26.46 | 25.95 | 26.37 | 30,450,042 | +0.43(+1.66%) |
Mar 18, 2010 | 26.00 | 26.03 | 25.86 | 25.94 | 12,169,937 | -0.00(-0.02%) |
Mar 17, 2010 | 25.76 | 25.99 | 25.67 | 25.95 | 13,551,882 | +0.30(+1.15%) |
Mar 16, 2010 | 25.52 | 25.75 | 25.44 | 25.65 | 11,925,631 | +0.16(+0.63%) |
Mar 15, 2010 | 25.49 | 25.59 | 25.47 | 25.49 | 18,239,534 | +0.39(+1.56%) |
Mar 12, 2010 | 25.16 | 25.28 | 25.01 | 25.10 | 12,221,256 | -0.05(-0.20%) |
Mar 11, 2010 | 25.18 | 25.29 | 24.87 | 25.15 | 16,113,792 | -0.03(-0.12%) |
Mar 10, 2010 | 25.16 | 25.24 | 24.96 | 25.18 | 11,919,878 | -0.04(-0.16%) |
Mar 09, 2010 | 25.34 | 25.42 | 25.13 | 25.22 | 12,392,206 | -0.21(-0.81%) |
Mar 08, 2010 | 25.60 | 25.67 | 25.37 | 25.43 | 13,924,235 | -0.23(-0.90%) |
Mar 05, 2010 | 25.41 | 25.72 | 25.29 | 25.66 | 14,263,299 | +0.30(+1.16%) |
Mar 04, 2010 | 25.02 | 25.43 | 25.06 | 25.36 | 14,682,269 | +0.34(+1.36%) |
Mar 03, 2010 | 24.94 | 25.11 | 24.89 | 25.02 | 14,315,862 | +0.09(+0.34%) |
Mar 02, 2010 | 24.73 | 25.08 | 24.59 | 24.94 | 14,235,888 | +0.44(+1.80%) |