Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.60 | 26.86 | 26.27 | 26.60 | 10,884,541 | -0.04(-0.17%) |
May 27, 2010 | 26.14 | 26.64 | 26.14 | 26.64 | 13,630,558 | +0.53(+2.04%) |
May 26, 2010 | 25.77 | 26.56 | 25.57 | 26.11 | 268 | +0.70(+2.75%) |
May 25, 2010 | 24.89 | 25.42 | 24.89 | 25.41 | 16,348,044 | -0.28(-1.10%) |
May 24, 2010 | 25.72 | 26.18 | 25.60 | 25.69 | 10,472,014 | -0.16(-0.60%) |
May 21, 2010 | 24.45 | 26.06 | 24.45 | 25.85 | 18,325,008 | +0.67(+2.66%) |
May 20, 2010 | 25.24 | 25.75 | 25.11 | 25.18 | 16,645,625 | -1.35(-5.09%) |
May 19, 2010 | 26.88 | 27.26 | 26.02 | 26.53 | 15,121,226 | -0.50(-1.86%) |
May 18, 2010 | 27.54 | 27.79 | 26.86 | 27.03 | 10,114 | -0.50(-1.83%) |
May 17, 2010 | 27.63 | 27.81 | 26.81 | 27.53 | 10,642,212 | +0.04(+0.16%) |
May 14, 2010 | 27.49 | 27.87 | 27.25 | 27.49 | 9,123,903 | -0.61(-2.18%) |
May 13, 2010 | 28.41 | 28.46 | 28.02 | 28.10 | 6,202,645 | -0.33(-1.16%) |
May 12, 2010 | 27.91 | 28.54 | 27.78 | 28.43 | 8,859,442 | +0.72(+2.58%) |
May 11, 2010 | 27.88 | 28.06 | 27.63 | 27.71 | 269 | -0.06(-0.20%) |
May 10, 2010 | 27.50 | 27.80 | 27.24 | 27.77 | 16,051,923 | +1.43(+5.45%) |
May 07, 2010 | 26.66 | 27.03 | 25.86 | 26.34 | 17,068,878 | -0.41(-1.52%) |
May 06, 2010 | 26.74 | 27.61 | 25.05 | 26.74 | 269 | -0.59(-2.17%) |
May 05, 2010 | 27.56 | 28.01 | 27.33 | 27.34 | 8,964,708 | -0.48(-1.72%) |
May 04, 2010 | 28.33 | 28.33 | 27.54 | 27.81 | 3,618 | -0.84(-2.94%) |
May 03, 2010 | 28.13 | 28.74 | 28.13 | 28.66 | 7,759,839 | +0.62(+2.21%) |
Apr 30, 2010 | 28.86 | 29.13 | 27.98 | 28.04 | 10,596,968 | -0.74(-2.56%) |
Apr 29, 2010 | 28.49 | 28.94 | 28.30 | 28.77 | 9,581,198 | +0.63(+2.25%) |
Apr 28, 2010 | 28.28 | 28.46 | 27.98 | 28.14 | 9,904,518 | -0.05(-0.17%) |
Apr 27, 2010 | 28.48 | 28.75 | 28.14 | 28.19 | 3,319 | -0.39(-1.35%) |
Apr 26, 2010 | 28.55 | 28.59 | 28.30 | 28.57 | 11,736,318 | +0.00(+0.01%) |
Apr 23, 2010 | 28.43 | 28.62 | 28.32 | 28.57 | 15,059,138 | +0.31(+1.11%) |
Apr 22, 2010 | 28.20 | 28.92 | 28.08 | 28.26 | 16,013,831 | -0.29(-1.01%) |
Apr 21, 2010 | 28.43 | 28.66 | 28.28 | 28.54 | 66,756 | +0.12(+0.42%) |
Apr 20, 2010 | 28.16 | 28.52 | 28.11 | 28.43 | 3,705 | +0.49(+1.75%) |
Apr 19, 2010 | 28.07 | 28.13 | 27.70 | 27.94 | 8,311,562 | -0.21(-0.74%) |
Apr 16, 2010 | 28.53 | 28.59 | 27.57 | 28.14 | 11,586,380 | -0.43(-1.50%) |
Apr 15, 2010 | 28.56 | 28.76 | 28.47 | 28.57 | 7,391,170 | +0.02(+0.06%) |
Apr 14, 2010 | 28.39 | 28.74 | 28.27 | 28.56 | 14,697,102 | +0.32(+1.13%) |
Apr 13, 2010 | 27.84 | 28.33 | 27.74 | 28.24 | 10,233,939 | +0.30(+1.09%) |
Apr 12, 2010 | 28.09 | 28.12 | 27.62 | 27.93 | 6,238,320 | -0.14(-0.49%) |
Apr 09, 2010 | 28.07 | 28.16 | 27.86 | 28.07 | 7,160,152 | +0.07(+0.27%) |
Apr 08, 2010 | 27.18 | 28.05 | 27.14 | 28.00 | 13,356,013 | +0.69(+2.54%) |
Apr 07, 2010 | 27.24 | 27.42 | 26.78 | 27.30 | 12,393,872 | +0.01(+0.05%) |
Apr 06, 2010 | 27.18 | 27.37 | 27.16 | 27.29 | 7,553,138 | -0.23(-0.82%) |
Apr 05, 2010 | 27.34 | 27.52 | 27.11 | 27.51 | 9,038,189 | +0.22(+0.81%) |
Apr 01, 2010 | 27.29 | 27.29 | 27.29 | 27.29 | 13,997,957 | +0.13(+0.48%) |
Mar 31, 2010 | 27.18 | 27.28 | 26.88 | 27.16 | 7,361,929 | -0.11(-0.42%) |
Mar 30, 2010 | 27.35 | 27.51 | 27.16 | 27.28 | 7,268,569 | +0.01(+0.04%) |
Mar 29, 2010 | 27.05 | 27.39 | 26.97 | 27.27 | 7,899,309 | +0.34(+1.27%) |
Mar 26, 2010 | 26.96 | 27.04 | 26.71 | 26.93 | 8,195,483 | -0.00(-0.01%) |
Mar 25, 2010 | 27.26 | 27.52 | 26.88 | 26.93 | 10,745,796 | -0.09(-0.33%) |
Mar 24, 2010 | 27.23 | 27.23 | 26.81 | 27.02 | 8,536,778 | -0.29(-1.07%) |
Mar 23, 2010 | 27.49 | 27.51 | 27.05 | 27.31 | 8,473,554 | -0.11(-0.41%) |
Mar 22, 2010 | 26.99 | 27.47 | 26.91 | 27.42 | 8,611,364 | +0.28(+1.04%) |
Mar 19, 2010 | 27.48 | 27.55 | 26.97 | 27.14 | 14,341,686 | -0.15(-0.56%) |
Mar 18, 2010 | 26.97 | 27.41 | 26.97 | 27.29 | 10,319,942 | +0.16(+0.60%) |
Mar 17, 2010 | 27.30 | 27.43 | 26.99 | 27.13 | 11,844,921 | -0.09(-0.33%) |
Mar 16, 2010 | 27.01 | 27.23 | 26.96 | 27.22 | 10,059,326 | +0.20(+0.74%) |
Mar 15, 2010 | 26.88 | 27.03 | 26.87 | 27.02 | 10,705,992 | -0.03(-0.12%) |
Mar 12, 2010 | 26.98 | 27.07 | 26.68 | 27.05 | 9,500,058 | +0.19(+0.69%) |
Mar 11, 2010 | 26.45 | 26.87 | 26.43 | 26.87 | 15,659,445 | +0.33(+1.26%) |
Mar 10, 2010 | 26.22 | 26.69 | 26.13 | 26.53 | 21,157,492 | +0.28(+1.07%) |
Mar 09, 2010 | 25.67 | 26.44 | 25.61 | 26.25 | 13,881,468 | +0.50(+1.94%) |
Mar 08, 2010 | 25.68 | 25.85 | 25.59 | 25.75 | 6,486,301 | +0.13(+0.52%) |
Mar 05, 2010 | 25.41 | 25.69 | 25.34 | 25.62 | 8,873,982 | +0.40(+1.57%) |
Mar 04, 2010 | 24.91 | 25.35 | 24.85 | 25.22 | 8,933,226 | +0.32(+1.26%) |
Mar 03, 2010 | 24.95 | 25.23 | 24.87 | 24.91 | 8,879,449 | -0.02(-0.09%) |
Mar 02, 2010 | 25.16 | 25.24 | 24.80 | 24.93 | 11,531,076 | -0.16(-0.64%) |