Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.43 | 23.71 | 23.26 | 23.43 | 14,511,358 | -0.20(-0.85%) |
May 27, 2010 | 23.63 | 23.64 | 23.26 | 23.64 | 8,065,879 | +0.43(+1.84%) |
May 26, 2010 | 23.42 | 23.82 | 23.19 | 23.21 | 248 | -0.06(-0.28%) |
May 25, 2010 | 22.84 | 23.29 | 22.66 | 23.27 | 10,602,996 | +0.03(+0.14%) |
May 24, 2010 | 23.05 | 23.52 | 22.71 | 23.24 | 9,920,049 | +0.10(+0.45%) |
May 21, 2010 | 23.01 | 23.43 | 22.70 | 23.14 | 14,269,384 | -0.21(-0.90%) |
May 20, 2010 | 23.51 | 23.76 | 23.34 | 23.34 | 2,356 | -0.83(-3.43%) |
May 19, 2010 | 24.27 | 24.38 | 23.98 | 24.18 | 12,524,195 | -0.15(-0.63%) |
May 18, 2010 | 24.61 | 24.78 | 24.24 | 24.33 | 372 | -0.21(-0.85%) |
May 17, 2010 | 24.56 | 24.77 | 24.08 | 24.54 | 10,741,599 | +0.04(+0.16%) |
May 14, 2010 | 24.50 | 24.57 | 23.83 | 24.50 | 15,135,764 | +0.17(+0.70%) |
May 13, 2010 | 24.34 | 24.53 | 24.13 | 24.33 | 8,867,647 | -0.11(-0.46%) |
May 12, 2010 | 24.06 | 24.49 | 24.01 | 24.44 | 14,074,195 | +0.38(+1.57%) |
May 11, 2010 | 24.19 | 24.25 | 23.97 | 24.06 | 11,926,381 | -0.02(-0.10%) |
May 10, 2010 | 23.72 | 24.09 | 23.70 | 24.09 | 11,238,788 | +0.69(+2.96%) |
May 07, 2010 | 23.42 | 23.60 | 22.77 | 23.39 | 17,612,564 | -0.16(-0.68%) |
May 06, 2010 | 23.57 | 24.40 | 22.55 | 23.55 | 1,984 | -0.23(-0.97%) |
May 05, 2010 | 24.05 | 24.26 | 23.72 | 23.78 | 14,092,868 | +0.01(+0.05%) |
May 04, 2010 | 24.19 | 24.22 | 23.60 | 23.77 | 124 | -0.62(-2.54%) |
May 03, 2010 | 24.59 | 24.65 | 24.09 | 24.39 | 11,851,224 | -0.04(-0.16%) |
Apr 30, 2010 | 25.26 | 25.26 | 24.36 | 24.43 | 19,284,928 | -0.80(-3.16%) |
Apr 29, 2010 | 24.84 | 25.59 | 24.82 | 25.23 | 16,882,806 | +0.69(+2.82%) |
Apr 28, 2010 | 24.13 | 24.68 | 23.95 | 24.54 | 16,462,770 | +0.52(+2.15%) |
Apr 27, 2010 | 24.05 | 24.47 | 23.88 | 24.02 | 1,612 | -0.04(-0.17%) |
Apr 26, 2010 | 25.09 | 25.11 | 23.94 | 24.06 | 20,588,606 | -0.89(-3.55%) |
Apr 23, 2010 | 24.43 | 24.97 | 24.41 | 24.95 | 18,358,470 | +0.39(+1.61%) |
Apr 22, 2010 | 24.38 | 24.60 | 24.09 | 24.55 | 17,552,198 | +0.16(+0.66%) |
Apr 21, 2010 | 25.10 | 25.35 | 24.26 | 24.39 | 62,606 | -0.58(-2.32%) |
Apr 20, 2010 | 25.97 | 25.98 | 24.39 | 24.97 | 8,505 | -0.20(-0.80%) |
Apr 19, 2010 | 24.63 | 25.53 | 24.63 | 25.17 | 16,777,306 | +0.40(+1.63%) |
Apr 16, 2010 | 24.62 | 25.08 | 24.46 | 24.77 | 19,049,592 | +0.08(+0.33%) |
Apr 15, 2010 | 25.05 | 25.23 | 24.25 | 24.69 | 31,349,792 | -0.34(-1.35%) |
Apr 14, 2010 | 25.88 | 25.89 | 24.94 | 25.03 | 20,467,392 | -0.89(-3.45%) |
Apr 13, 2010 | 26.15 | 26.34 | 25.66 | 25.92 | 13,793,431 | -0.08(-0.31%) |
Apr 12, 2010 | 25.94 | 26.10 | 25.80 | 26.01 | 10,871,044 | +0.00(+0.00%) |
Apr 09, 2010 | 26.33 | 26.37 | 25.48 | 26.01 | 15,917,635 | -0.29(-1.10%) |
Apr 08, 2010 | 26.47 | 26.57 | 25.96 | 26.30 | 13,862,264 | -0.25(-0.94%) |
Apr 07, 2010 | 27.03 | 27.03 | 26.39 | 26.55 | 10,415,212 | -0.39(-1.44%) |
Apr 06, 2010 | 26.82 | 27.41 | 26.80 | 26.93 | 11,699,188 | +0.27(+1.00%) |
Apr 05, 2010 | 26.70 | 26.78 | 26.42 | 26.67 | 8,338,765 | +0.07(+0.27%) |
Apr 01, 2010 | 26.44 | 26.59 | 26.59 | 26.59 | 8,328,119 | +0.28(+1.07%) |
Mar 31, 2010 | 26.50 | 26.67 | 26.17 | 26.31 | 8,643,884 | -0.31(-1.18%) |
Mar 30, 2010 | 26.41 | 26.81 | 26.26 | 26.63 | 9,005,885 | +0.18(+0.67%) |
Mar 29, 2010 | 26.30 | 26.59 | 26.19 | 26.45 | 9,892,494 | +0.17(+0.64%) |
Mar 26, 2010 | 26.66 | 26.79 | 26.26 | 26.28 | 10,865,735 | -0.39(-1.48%) |
Mar 25, 2010 | 26.38 | 26.79 | 26.26 | 26.67 | 18,359,352 | +0.32(+1.22%) |
Mar 24, 2010 | 26.69 | 26.85 | 26.35 | 26.35 | 13,452,311 | -0.35(-1.33%) |
Mar 23, 2010 | 26.87 | 26.95 | 26.55 | 26.71 | 14,166,686 | -0.11(-0.42%) |
Mar 22, 2010 | 27.76 | 28.32 | 26.75 | 26.82 | 25,104,842 | -0.88(-3.17%) |
Mar 19, 2010 | 27.16 | 27.95 | 27.16 | 27.70 | 27,102,490 | +0.64(+2.38%) |
Mar 18, 2010 | 26.14 | 27.13 | 25.76 | 27.05 | 19,130,440 | +0.68(+2.57%) |
Mar 17, 2010 | 26.71 | 26.71 | 25.98 | 26.38 | 13,179,477 | -0.24(-0.91%) |
Mar 16, 2010 | 25.89 | 26.67 | 25.84 | 26.62 | 16,057,221 | +0.42(+1.60%) |
Mar 15, 2010 | 25.97 | 26.20 | 25.92 | 26.20 | 16,787,192 | -0.31(-1.15%) |
Mar 12, 2010 | 27.12 | 27.17 | 26.40 | 26.50 | 11,734,100 | -0.48(-1.76%) |
Mar 11, 2010 | 26.65 | 27.03 | 26.53 | 26.98 | 18,225,320 | +0.21(+0.78%) |
Mar 10, 2010 | 26.59 | 27.02 | 26.52 | 26.77 | 9,211,850 | +0.13(+0.48%) |
Mar 09, 2010 | 26.72 | 26.94 | 26.63 | 26.64 | 10,890,731 | -0.02(-0.06%) |
Mar 08, 2010 | 27.17 | 27.25 | 26.60 | 26.66 | 9,603,910 | -0.52(-1.90%) |
Mar 05, 2010 | 26.60 | 27.22 | 26.55 | 27.17 | 10,099,186 | +0.64(+2.40%) |
Mar 04, 2010 | 27.46 | 27.46 | 26.11 | 26.54 | 21,588,256 | -0.93(-3.37%) |
Mar 03, 2010 | 27.42 | 27.66 | 27.20 | 27.46 | 10,044,582 | +0.12(+0.44%) |
Mar 02, 2010 | 27.47 | 27.68 | 27.07 | 27.34 | 8,792,775 | -0.07(-0.26%) |