Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.21 | 27.43 | 26.85 | 27.21 | 9,881,491 | +0.01(+0.02%) |
May 27, 2010 | 26.80 | 27.23 | 26.36 | 27.20 | 12,445,050 | +1.08(+4.14%) |
May 26, 2010 | 26.78 | 26.99 | 26.09 | 26.12 | 155 | -0.28(-1.05%) |
May 25, 2010 | 25.87 | 26.44 | 25.55 | 26.40 | 34,940 | -0.12(-0.44%) |
May 24, 2010 | 26.87 | 27.02 | 26.50 | 26.51 | 7,576,301 | -0.41(-1.51%) |
May 21, 2010 | 25.76 | 27.16 | 25.68 | 26.92 | 9,865,892 | +0.68(+2.58%) |
May 20, 2010 | 26.05 | 26.98 | 25.84 | 26.24 | 155 | -0.86(-3.16%) |
May 19, 2010 | 27.17 | 27.64 | 26.76 | 27.10 | 8,210,640 | -0.32(-1.17%) |
May 18, 2010 | 28.27 | 28.45 | 27.33 | 27.42 | 1,708 | -0.43(-1.53%) |
May 17, 2010 | 27.94 | 28.07 | 27.17 | 27.84 | 9,401,532 | +0.11(+0.39%) |
May 14, 2010 | 27.73 | 27.88 | 27.38 | 27.73 | 9,666,298 | -0.43(-1.51%) |
May 13, 2010 | 28.98 | 29.22 | 28.10 | 28.16 | 7,585,610 | -0.89(-3.06%) |
May 12, 2010 | 28.77 | 29.11 | 28.47 | 29.05 | 7,447,266 | +0.44(+1.53%) |
May 11, 2010 | 28.86 | 29.09 | 28.55 | 28.61 | 14,282,489 | +0.57(+2.02%) |
May 10, 2010 | 27.76 | 28.10 | 27.66 | 28.04 | 10,596,822 | +1.62(+6.14%) |
May 07, 2010 | 26.63 | 27.27 | 25.50 | 26.42 | 21,941,974 | -0.23(-0.85%) |
May 06, 2010 | 26.70 | 27.87 | 25.11 | 26.65 | 3,571 | -1.46(-5.20%) |
May 05, 2010 | 27.97 | 28.42 | 27.56 | 28.11 | 19,596,846 | -0.58(-2.02%) |
May 04, 2010 | 29.43 | 29.43 | 28.28 | 28.69 | 155 | -1.00(-3.38%) |
May 03, 2010 | 29.58 | 30.09 | 28.57 | 29.69 | 13,865,084 | +0.38(+1.30%) |
Apr 30, 2010 | 30.69 | 30.91 | 29.30 | 29.31 | 11,773,285 | -1.39(-4.53%) |
Apr 29, 2010 | 30.21 | 30.73 | 30.15 | 30.70 | 7,126,901 | +0.76(+2.54%) |
Apr 28, 2010 | 30.11 | 30.29 | 29.62 | 29.94 | 8,827,367 | +0.01(+0.02%) |
Apr 27, 2010 | 30.94 | 30.99 | 29.90 | 29.94 | 310 | -1.17(-3.77%) |
Apr 26, 2010 | 30.94 | 31.44 | 30.89 | 31.11 | 10,280,490 | -0.17(-0.56%) |
Apr 23, 2010 | 30.57 | 31.39 | 30.49 | 31.28 | 19,274,968 | +0.90(+2.95%) |
Apr 22, 2010 | 29.35 | 30.48 | 29.33 | 30.39 | 11,884,167 | +0.65(+2.19%) |
Apr 21, 2010 | 29.74 | 29.83 | 29.17 | 29.74 | 23,403 | +0.63(+2.17%) |
Apr 20, 2010 | 29.04 | 29.36 | 28.92 | 29.11 | 3,494 | +0.20(+0.69%) |
Apr 19, 2010 | 28.82 | 29.24 | 28.39 | 28.91 | 11,198,244 | -0.32(-1.10%) |
Apr 16, 2010 | 29.40 | 29.62 | 29.15 | 29.23 | 11,659,159 | -0.32(-1.09%) |
Apr 15, 2010 | 29.13 | 29.81 | 29.13 | 29.55 | 8,774,643 | +0.21(+0.70%) |
Apr 14, 2010 | 28.91 | 29.41 | 28.84 | 29.34 | 10,292,200 | +0.57(+1.97%) |
Apr 13, 2010 | 28.93 | 28.97 | 28.59 | 28.78 | 9,078,087 | -0.26(-0.89%) |
Apr 12, 2010 | 28.89 | 29.31 | 28.74 | 29.04 | 9,443,361 | +0.22(+0.76%) |
Apr 09, 2010 | 28.72 | 28.82 | 28.38 | 28.82 | 10,169,617 | +0.15(+0.51%) |
Apr 08, 2010 | 28.21 | 28.81 | 28.05 | 28.67 | 15,198,600 | +0.30(+1.04%) |
Apr 07, 2010 | 28.30 | 28.70 | 28.17 | 28.37 | 13,729,904 | +0.06(+0.20%) |
Apr 06, 2010 | 27.95 | 28.44 | 27.86 | 28.32 | 11,815,783 | +0.69(+2.51%) |
Apr 05, 2010 | 27.57 | 27.90 | 27.38 | 27.62 | 7,883,007 | +0.30(+1.08%) |
Apr 01, 2010 | 27.58 | 27.33 | 27.33 | 27.33 | 11,391,893 | +0.02(+0.07%) |
Mar 31, 2010 | 27.19 | 27.36 | 27.19 | 27.31 | 8,691,555 | -0.05(-0.19%) |
Mar 30, 2010 | 27.66 | 27.75 | 27.23 | 27.36 | 10,889,468 | -0.24(-0.88%) |
Mar 29, 2010 | 27.87 | 27.87 | 27.23 | 27.60 | 10,708,687 | -0.10(-0.37%) |
Mar 26, 2010 | 27.38 | 27.91 | 27.32 | 27.71 | 16,621,014 | +1.27(+4.81%) |
Mar 25, 2010 | 28.44 | 28.75 | 26.44 | 26.44 | 47,730,960 | +0.00(+0.00%) |
Mar 24, 2010 | 26.61 | 26.70 | 26.39 | 26.44 | 11,721,941 | -0.21(-0.79%) |
Mar 23, 2010 | 26.60 | 26.71 | 26.20 | 26.65 | 12,083,315 | +0.20(+0.75%) |
Mar 22, 2010 | 26.06 | 26.51 | 26.02 | 26.45 | 12,823,486 | +0.13(+0.51%) |
Mar 19, 2010 | 26.83 | 26.83 | 26.19 | 26.31 | 22,077,272 | +0.35(+1.34%) |
Mar 18, 2010 | 25.73 | 26.27 | 25.68 | 25.97 | 10,306,729 | +0.22(+0.85%) |
Mar 17, 2010 | 25.42 | 25.77 | 25.42 | 25.75 | 8,597,174 | +0.34(+1.34%) |
Mar 16, 2010 | 25.41 | 25.49 | 25.12 | 25.41 | 7,543,017 | -0.01(-0.05%) |
Mar 15, 2010 | 25.25 | 25.43 | 25.25 | 25.42 | 9,586,924 | -0.33(-1.30%) |
Mar 12, 2010 | 25.63 | 25.92 | 25.52 | 25.76 | 11,708,299 | +0.42(+1.65%) |
Mar 11, 2010 | 24.98 | 25.41 | 24.90 | 25.34 | 9,341,468 | +0.33(+1.31%) |
Mar 10, 2010 | 25.04 | 25.18 | 24.88 | 25.01 | 6,658,716 | +0.03(+0.13%) |
Mar 09, 2010 | 25.15 | 25.34 | 24.77 | 24.98 | 8,789,267 | -0.28(-1.12%) |
Mar 08, 2010 | 24.86 | 25.40 | 24.82 | 25.26 | 10,640,797 | +0.46(+1.84%) |
Mar 05, 2010 | 24.22 | 25.04 | 24.01 | 24.81 | 18,268,612 | +0.96(+4.01%) |
Mar 04, 2010 | 23.46 | 23.98 | 23.56 | 23.85 | 14,931,421 | +0.39(+1.64%) |
Mar 03, 2010 | 23.39 | 23.73 | 23.29 | 23.46 | 7,989,041 | +0.06(+0.27%) |
Mar 02, 2010 | 23.68 | 23.73 | 23.35 | 23.40 | 9,869,764 | -0.22(-0.95%) |