Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.41 | 22.70 | 22.24 | 22.41 | 6,148,983 | -0.10(-0.45%) |
May 27, 2010 | 21.97 | 22.53 | 21.92 | 22.51 | 5,484,150 | +0.91(+4.20%) |
May 26, 2010 | 22.15 | 22.15 | 21.56 | 21.61 | 136 | -0.23(-1.04%) |
May 25, 2010 | 21.25 | 21.83 | 20.95 | 21.83 | 6,579,324 | +0.15(+0.67%) |
May 24, 2010 | 22.26 | 22.26 | 21.67 | 21.69 | 6,193,904 | -0.51(-2.29%) |
May 21, 2010 | 21.45 | 22.24 | 21.42 | 22.20 | 8,084,781 | +0.34(+1.56%) |
May 20, 2010 | 21.91 | 22.30 | 21.82 | 21.86 | 19,212 | -0.95(-4.17%) |
May 19, 2010 | 22.58 | 23.00 | 22.46 | 22.81 | 7,512,005 | +0.00(+0.00%) |
May 18, 2010 | 23.39 | 23.51 | 22.74 | 22.81 | 401,608 | -0.44(-1.91%) |
May 17, 2010 | 23.16 | 23.33 | 22.81 | 23.25 | 6,319,518 | +0.09(+0.38%) |
May 14, 2010 | 23.16 | 23.53 | 22.98 | 23.16 | 6,444,370 | -0.50(-2.12%) |
May 13, 2010 | 24.04 | 24.04 | 23.65 | 23.67 | 5,983,828 | -0.40(-1.66%) |
May 12, 2010 | 23.93 | 24.13 | 23.89 | 24.07 | 7,111,813 | +0.26(+1.10%) |
May 11, 2010 | 24.08 | 24.17 | 23.74 | 23.80 | 8,385,176 | -0.41(-1.71%) |
May 10, 2010 | 24.05 | 24.24 | 23.91 | 24.22 | 8,633,723 | +1.10(+4.78%) |
May 07, 2010 | 23.19 | 23.74 | 22.92 | 23.11 | 12,317,749 | -0.19(-0.81%) |
May 06, 2010 | 23.65 | 24.01 | 22.54 | 23.30 | 13,533,403 | -0.10(-0.42%) |
May 05, 2010 | 23.73 | 23.95 | 23.37 | 23.40 | 18,037,582 | +0.08(+0.36%) |
May 04, 2010 | 23.75 | 23.76 | 23.19 | 23.32 | 11,583,468 | -0.70(-2.91%) |
May 03, 2010 | 23.96 | 24.28 | 23.88 | 24.01 | 5,261,909 | +0.27(+1.13%) |
Apr 30, 2010 | 24.09 | 24.31 | 23.68 | 23.75 | 8,235,894 | -0.44(-1.80%) |
Apr 29, 2010 | 24.68 | 24.92 | 23.75 | 24.18 | 16,378,529 | -0.36(-1.48%) |
Apr 28, 2010 | 24.40 | 24.85 | 24.35 | 24.55 | 9,114,697 | +0.36(+1.50%) |
Apr 27, 2010 | 25.10 | 25.10 | 24.12 | 24.18 | 10,731,287 | -1.11(-4.40%) |
Apr 26, 2010 | 25.58 | 25.65 | 25.25 | 25.29 | 6,581,683 | -0.28(-1.11%) |
Apr 23, 2010 | 25.42 | 25.62 | 25.29 | 25.58 | 6,619,578 | +0.01(+0.06%) |
Apr 22, 2010 | 25.16 | 25.58 | 24.98 | 25.56 | 6,749,657 | +0.20(+0.80%) |
Apr 21, 2010 | 25.36 | 25.77 | 25.12 | 25.36 | 32,028 | -0.39(-1.52%) |
Apr 20, 2010 | 25.08 | 25.81 | 24.86 | 25.75 | 14,090,930 | +0.90(+3.63%) |
Apr 19, 2010 | 24.44 | 24.94 | 24.07 | 24.85 | 10,590,022 | +0.25(+1.00%) |
Apr 16, 2010 | 24.83 | 25.10 | 24.34 | 24.60 | 11,885,422 | -0.33(-1.31%) |
Apr 15, 2010 | 24.95 | 25.03 | 24.69 | 24.93 | 6,233,381 | -0.02(-0.09%) |
Apr 14, 2010 | 24.17 | 25.06 | 24.13 | 24.95 | 12,046,583 | +0.92(+3.84%) |
Apr 13, 2010 | 23.93 | 24.17 | 23.93 | 24.03 | 5,926,572 | +0.01(+0.06%) |
Apr 12, 2010 | 24.09 | 24.12 | 23.91 | 24.01 | 3,288,928 | +0.05(+0.21%) |
Apr 09, 2010 | 24.10 | 24.23 | 23.84 | 23.96 | 4,190,209 | -0.09(-0.39%) |
Apr 08, 2010 | 23.81 | 24.08 | 23.64 | 24.06 | 6,446,362 | +0.24(+1.01%) |
Apr 07, 2010 | 23.64 | 24.07 | 23.57 | 23.82 | 5,432,348 | +0.11(+0.46%) |
Apr 06, 2010 | 23.68 | 23.80 | 23.53 | 23.71 | 4,163,522 | +0.03(+0.12%) |
Apr 05, 2010 | 23.82 | 23.82 | 23.56 | 23.68 | 3,144,377 | +0.07(+0.28%) |
Apr 01, 2010 | 23.58 | 23.61 | 23.61 | 23.61 | 3,980,996 | +0.13(+0.56%) |
Mar 31, 2010 | 23.22 | 23.51 | 23.16 | 23.48 | 4,915,831 | +0.18(+0.78%) |
Mar 30, 2010 | 23.42 | 23.44 | 23.21 | 23.30 | 3,307,863 | -0.15(-0.62%) |
Mar 29, 2010 | 23.53 | 23.59 | 23.37 | 23.45 | 4,704,639 | +0.04(+0.19%) |
Mar 26, 2010 | 23.02 | 23.61 | 23.01 | 23.40 | 9,134,887 | +0.47(+2.03%) |
Mar 25, 2010 | 22.91 | 23.24 | 22.76 | 22.94 | 7,724,878 | +0.17(+0.73%) |
Mar 24, 2010 | 22.74 | 22.88 | 22.60 | 22.77 | 4,441,239 | -0.08(-0.35%) |
Mar 23, 2010 | 22.58 | 22.85 | 22.50 | 22.85 | 4,024,255 | +0.30(+1.32%) |
Mar 22, 2010 | 22.55 | 22.71 | 22.47 | 22.55 | 7,211,324 | -0.17(-0.74%) |
Mar 19, 2010 | 22.84 | 22.89 | 22.58 | 22.72 | 7,388,487 | -0.09(-0.38%) |
Mar 18, 2010 | 22.74 | 22.84 | 22.52 | 22.81 | 5,718,161 | +0.08(+0.35%) |
Mar 17, 2010 | 22.66 | 22.93 | 22.54 | 22.73 | 7,937,796 | +0.18(+0.81%) |
Mar 16, 2010 | 22.50 | 22.55 | 22.31 | 22.55 | 6,593,826 | +0.07(+0.29%) |
Mar 15, 2010 | 22.38 | 22.50 | 22.38 | 22.48 | 10,054,375 | -0.39(-1.72%) |
Mar 12, 2010 | 23.23 | 23.27 | 22.79 | 22.87 | 5,676,319 | -0.23(-0.98%) |
Mar 11, 2010 | 22.90 | 23.13 | 22.79 | 23.10 | 4,153,657 | +0.13(+0.57%) |
Mar 10, 2010 | 23.00 | 23.08 | 22.78 | 22.97 | 5,909,607 | -0.05(-0.22%) |
Mar 09, 2010 | 22.98 | 23.08 | 22.92 | 23.02 | 5,606,707 | -0.09(-0.38%) |
Mar 08, 2010 | 23.19 | 23.29 | 23.08 | 23.11 | 6,180,163 | -0.11(-0.47%) |
Mar 05, 2010 | 23.21 | 23.29 | 23.00 | 23.21 | 6,877,734 | +0.14(+0.63%) |
Mar 04, 2010 | 23.11 | 23.18 | 22.98 | 23.07 | 8,254,573 | -0.04(-0.16%) |
Mar 03, 2010 | 23.16 | 23.33 | 23.06 | 23.11 | 6,120,065 | -0.02(-0.09%) |
Mar 02, 2010 | 22.87 | 23.24 | 22.84 | 23.13 | 7,576,235 | +0.32(+1.43%) |