Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.38 | 22.57 | 22.22 | 22.38 | 12,293,556 | -0.02(-0.09%) |
May 27, 2010 | 22.29 | 22.43 | 22.19 | 22.40 | 8,954,295 | +0.39(+1.77%) |
May 26, 2010 | 22.51 | 22.51 | 21.91 | 22.01 | 18,631,902 | -0.34(-1.53%) |
May 25, 2010 | 22.27 | 22.39 | 21.85 | 22.35 | 14,770,157 | -0.16(-0.70%) |
May 24, 2010 | 22.53 | 22.80 | 22.45 | 22.51 | 7,143,781 | -0.10(-0.42%) |
May 21, 2010 | 22.52 | 22.66 | 22.29 | 22.60 | 13,216,733 | -0.15(-0.66%) |
May 20, 2010 | 22.86 | 23.18 | 22.75 | 22.75 | 3,154 | -0.35(-1.54%) |
May 19, 2010 | 22.84 | 23.20 | 22.84 | 23.11 | 13,773,232 | +0.16(+0.71%) |
May 18, 2010 | 23.37 | 23.49 | 22.94 | 22.94 | 23,152 | -0.27(-1.15%) |
May 17, 2010 | 23.18 | 23.31 | 22.92 | 23.21 | 8,099,035 | +0.06(+0.27%) |
May 14, 2010 | 23.15 | 23.48 | 23.02 | 23.15 | 11,270,367 | -0.40(-1.68%) |
May 13, 2010 | 23.73 | 23.77 | 23.53 | 23.54 | 439 | -0.06(-0.27%) |
May 12, 2010 | 23.93 | 23.93 | 23.52 | 23.61 | 9,814,326 | -0.13(-0.56%) |
May 11, 2010 | 23.75 | 23.92 | 23.67 | 23.74 | 1,040 | +0.09(+0.37%) |
May 10, 2010 | 23.62 | 23.73 | 23.50 | 23.65 | 20,003,116 | +0.36(+1.53%) |
May 07, 2010 | 23.15 | 23.49 | 22.89 | 23.30 | 35,192,292 | -0.14(-0.60%) |
May 06, 2010 | 23.44 | 23.64 | 22.49 | 23.44 | 1,435 | -0.11(-0.49%) |
May 05, 2010 | 23.69 | 23.71 | 23.47 | 23.55 | 9,976,654 | -0.01(-0.03%) |
May 04, 2010 | 23.57 | 23.81 | 23.46 | 23.56 | 191 | -0.12(-0.51%) |
May 03, 2010 | 23.73 | 23.83 | 23.55 | 23.68 | 7,777,751 | +0.15(+0.63%) |
Apr 30, 2010 | 23.64 | 23.89 | 23.53 | 23.53 | 10,309,245 | -0.05(-0.20%) |
Apr 29, 2010 | 23.53 | 23.79 | 23.44 | 23.58 | 9,296,732 | +0.19(+0.81%) |
Apr 28, 2010 | 23.57 | 23.57 | 23.26 | 23.39 | 10,354,792 | -0.07(-0.32%) |
Apr 27, 2010 | 23.75 | 23.82 | 23.43 | 23.47 | 2,211 | -0.30(-1.27%) |
Apr 26, 2010 | 23.88 | 24.02 | 23.72 | 23.77 | 9,538,533 | -0.09(-0.39%) |
Apr 23, 2010 | 23.84 | 23.88 | 23.45 | 23.86 | 15,452,628 | +0.05(+0.23%) |
Apr 22, 2010 | 24.08 | 24.12 | 23.69 | 23.81 | 15,442,143 | -0.42(-1.75%) |
Apr 21, 2010 | 24.23 | 24.60 | 24.09 | 24.23 | 66,162 | -0.35(-1.42%) |
Apr 20, 2010 | 24.58 | 24.66 | 24.54 | 24.58 | 11,574,885 | -0.03(-0.14%) |
Apr 19, 2010 | 24.19 | 24.64 | 24.06 | 24.62 | 17,237,518 | +0.03(+0.11%) |
Apr 16, 2010 | 24.58 | 24.79 | 24.56 | 24.59 | 11,874,118 | -0.12(-0.49%) |
Apr 15, 2010 | 24.64 | 24.75 | 24.56 | 24.71 | 8,365,313 | +0.09(+0.36%) |
Apr 14, 2010 | 24.71 | 24.78 | 24.53 | 24.62 | 11,412,596 | -0.22(-0.89%) |
Apr 13, 2010 | 24.61 | 24.87 | 24.56 | 24.85 | 8,602,195 | +0.24(+0.96%) |
Apr 12, 2010 | 24.79 | 24.78 | 24.59 | 24.61 | 7,810,868 | -0.18(-0.73%) |
Apr 09, 2010 | 24.69 | 24.84 | 24.59 | 24.79 | 6,816,436 | +0.22(+0.88%) |
Apr 08, 2010 | 24.57 | 24.64 | 24.53 | 24.58 | 9,071,837 | +0.00(+0.00%) |
Apr 07, 2010 | 24.57 | 24.68 | 24.53 | 24.58 | 14,197,370 | +0.01(+0.03%) |
Apr 06, 2010 | 24.49 | 24.62 | 24.27 | 24.57 | 10,451,612 | +0.01(+0.05%) |
Apr 05, 2010 | 24.46 | 24.88 | 24.36 | 24.56 | 12,179,681 | +0.23(+0.94%) |
Apr 01, 2010 | 24.53 | 24.33 | 24.33 | 24.33 | 9,284,649 | -0.05(-0.19%) |
Mar 31, 2010 | 24.14 | 24.56 | 24.09 | 24.37 | 13,911,604 | +0.20(+0.84%) |
Mar 30, 2010 | 23.90 | 24.19 | 23.88 | 24.17 | 10,647,193 | +0.30(+1.27%) |
Mar 29, 2010 | 23.89 | 24.04 | 23.78 | 23.87 | 10,334,872 | +0.03(+0.14%) |
Mar 26, 2010 | 24.25 | 24.25 | 23.82 | 23.84 | 12,183,929 | -0.38(-1.56%) |
Mar 25, 2010 | 24.62 | 24.62 | 24.20 | 24.21 | 8,697,730 | -0.19(-0.77%) |
Mar 24, 2010 | 24.68 | 24.70 | 24.35 | 24.40 | 8,099,572 | -0.24(-0.98%) |
Mar 23, 2010 | 24.66 | 24.76 | 24.54 | 24.64 | 9,681,434 | +0.05(+0.22%) |
Mar 22, 2010 | 24.34 | 24.78 | 24.31 | 24.59 | 9,943,563 | +0.25(+1.02%) |
Mar 19, 2010 | 24.55 | 24.62 | 24.23 | 24.34 | 14,326,788 | -0.13(-0.52%) |
Mar 18, 2010 | 24.28 | 24.48 | 24.24 | 24.47 | 8,517,222 | +0.09(+0.39%) |
Mar 17, 2010 | 24.37 | 24.45 | 24.29 | 24.37 | 9,146,826 | +0.03(+0.11%) |
Mar 16, 2010 | 24.29 | 24.37 | 24.15 | 24.35 | 9,860,804 | +0.11(+0.47%) |
Mar 15, 2010 | 24.13 | 24.25 | 24.13 | 24.23 | 9,578,731 | +0.05(+0.22%) |
Mar 12, 2010 | 24.22 | 24.23 | 23.88 | 24.18 | 10,766,900 | +0.07(+0.31%) |
Mar 11, 2010 | 23.78 | 24.11 | 23.71 | 24.11 | 9,922,122 | +0.32(+1.36%) |
Mar 10, 2010 | 23.71 | 23.86 | 23.61 | 23.78 | 7,524,682 | +0.19(+0.80%) |
Mar 09, 2010 | 23.55 | 23.67 | 23.40 | 23.59 | 7,141,302 | +0.09(+0.37%) |
Mar 08, 2010 | 23.63 | 23.63 | 23.43 | 23.51 | 8,429,988 | -0.11(-0.46%) |
Mar 05, 2010 | 23.32 | 23.61 | 23.30 | 23.61 | 8,909,120 | +0.37(+1.59%) |
Mar 04, 2010 | 23.10 | 23.26 | 23.09 | 23.24 | 8,641,433 | +0.15(+0.64%) |
Mar 03, 2010 | 23.30 | 23.37 | 23.04 | 23.10 | 7,901,841 | -0.15(-0.67%) |
Mar 02, 2010 | 23.11 | 23.39 | 23.10 | 23.25 | 9,386,054 | +0.15(+0.67%) |