Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.44 | 23.71 | 23.26 | 23.44 | 14,507,398 | -0.20(-0.85%) |
May 27, 2010 | 23.63 | 23.64 | 23.26 | 23.64 | 8,063,678 | +0.43(+1.84%) |
May 26, 2010 | 23.42 | 23.83 | 23.19 | 23.21 | 248 | -0.06(-0.28%) |
May 25, 2010 | 22.84 | 23.29 | 22.67 | 23.28 | 10,600,102 | +0.03(+0.14%) |
May 24, 2010 | 23.05 | 23.53 | 22.71 | 23.25 | 9,917,342 | +0.10(+0.45%) |
May 21, 2010 | 23.01 | 23.44 | 22.71 | 23.14 | 14,265,490 | -0.21(-0.90%) |
May 20, 2010 | 23.52 | 23.77 | 23.34 | 23.35 | 2,356 | -0.83(-3.43%) |
May 19, 2010 | 24.28 | 24.39 | 23.99 | 24.18 | 12,520,777 | -0.15(-0.63%) |
May 18, 2010 | 24.62 | 24.79 | 24.25 | 24.34 | 372 | -0.21(-0.85%) |
May 17, 2010 | 24.57 | 24.78 | 24.09 | 24.54 | 10,738,668 | +0.04(+0.16%) |
May 14, 2010 | 24.50 | 24.58 | 23.84 | 24.50 | 15,131,633 | +0.17(+0.70%) |
May 13, 2010 | 24.35 | 24.54 | 24.13 | 24.34 | 8,865,227 | -0.11(-0.46%) |
May 12, 2010 | 24.07 | 24.50 | 24.02 | 24.45 | 14,070,353 | +0.38(+1.57%) |
May 11, 2010 | 24.20 | 24.25 | 23.98 | 24.07 | 11,923,126 | -0.02(-0.10%) |
May 10, 2010 | 23.72 | 24.10 | 23.70 | 24.09 | 11,235,721 | +0.69(+2.96%) |
May 07, 2010 | 23.42 | 23.61 | 22.78 | 23.40 | 17,607,758 | -0.16(-0.68%) |
May 06, 2010 | 23.58 | 24.41 | 22.55 | 23.56 | 1,984 | -0.23(-0.97%) |
May 05, 2010 | 24.06 | 24.26 | 23.72 | 23.79 | 14,089,022 | +0.01(+0.05%) |
May 04, 2010 | 24.20 | 24.23 | 23.61 | 23.78 | 124 | -0.62(-2.54%) |
May 03, 2010 | 24.59 | 24.66 | 24.10 | 24.40 | 11,847,990 | -0.04(-0.16%) |
Apr 30, 2010 | 25.27 | 25.27 | 24.37 | 24.44 | 19,279,664 | -0.80(-3.16%) |
Apr 29, 2010 | 24.84 | 25.59 | 24.83 | 25.24 | 16,878,200 | +0.69(+2.83%) |
Apr 28, 2010 | 24.13 | 24.69 | 23.96 | 24.54 | 16,458,277 | +0.52(+2.15%) |
Apr 27, 2010 | 24.06 | 24.48 | 23.88 | 24.03 | 1,612 | -0.04(-0.17%) |
Apr 26, 2010 | 25.09 | 25.12 | 23.95 | 24.07 | 20,582,986 | -0.89(-3.55%) |
Apr 23, 2010 | 24.44 | 24.97 | 24.42 | 24.96 | 18,353,460 | +0.40(+1.61%) |
Apr 22, 2010 | 24.39 | 24.61 | 24.09 | 24.56 | 17,547,408 | +0.16(+0.66%) |
Apr 21, 2010 | 25.11 | 25.36 | 24.26 | 24.40 | 62,589 | -0.58(-2.32%) |
Apr 20, 2010 | 25.98 | 25.99 | 24.40 | 24.98 | 8,502 | -0.20(-0.80%) |
Apr 19, 2010 | 24.64 | 25.54 | 24.64 | 25.18 | 16,772,728 | +0.40(+1.63%) |
Apr 16, 2010 | 24.63 | 25.09 | 24.46 | 24.78 | 19,044,394 | +0.08(+0.33%) |
Apr 15, 2010 | 25.05 | 25.24 | 24.25 | 24.70 | 31,341,236 | -0.34(-1.35%) |
Apr 14, 2010 | 25.89 | 25.90 | 24.95 | 25.04 | 20,461,806 | -0.90(-3.45%) |
Apr 13, 2010 | 26.16 | 26.35 | 25.67 | 25.93 | 13,789,666 | -0.08(-0.31%) |
Apr 12, 2010 | 25.95 | 26.11 | 25.81 | 26.01 | 10,868,077 | +0.00(+0.00%) |
Apr 09, 2010 | 26.33 | 26.38 | 25.49 | 26.01 | 15,913,291 | -0.29(-1.10%) |
Apr 08, 2010 | 26.48 | 26.58 | 25.96 | 26.30 | 13,858,481 | -0.25(-0.94%) |
Apr 07, 2010 | 27.04 | 27.04 | 26.40 | 26.55 | 10,412,370 | -0.39(-1.44%) |
Apr 06, 2010 | 26.83 | 27.42 | 26.81 | 26.94 | 11,695,995 | +0.27(+1.00%) |
Apr 05, 2010 | 26.71 | 26.79 | 26.42 | 26.67 | 8,336,490 | +0.07(+0.27%) |
Apr 01, 2010 | 26.45 | 26.60 | 26.60 | 26.60 | 8,325,846 | +0.28(+1.07%) |
Mar 31, 2010 | 26.50 | 26.67 | 26.18 | 26.32 | 8,641,524 | -0.31(-1.18%) |
Mar 30, 2010 | 26.42 | 26.82 | 26.26 | 26.63 | 9,003,427 | +0.18(+0.67%) |
Mar 29, 2010 | 26.31 | 26.60 | 26.20 | 26.46 | 9,889,793 | +0.17(+0.64%) |
Mar 26, 2010 | 26.67 | 26.80 | 26.26 | 26.29 | 10,862,768 | -0.39(-1.48%) |
Mar 25, 2010 | 26.39 | 26.79 | 26.26 | 26.68 | 18,354,340 | +0.32(+1.22%) |
Mar 24, 2010 | 26.70 | 26.86 | 26.36 | 26.36 | 13,448,638 | -0.35(-1.33%) |
Mar 23, 2010 | 26.87 | 26.96 | 26.55 | 26.71 | 14,162,818 | -0.11(-0.42%) |
Mar 22, 2010 | 27.77 | 28.32 | 26.75 | 26.83 | 25,097,988 | -0.88(-3.17%) |
Mar 19, 2010 | 27.16 | 27.95 | 27.16 | 27.70 | 27,095,090 | +0.64(+2.38%) |
Mar 18, 2010 | 26.15 | 27.14 | 25.76 | 27.06 | 19,125,218 | +0.68(+2.56%) |
Mar 17, 2010 | 26.71 | 26.71 | 25.99 | 26.38 | 13,175,878 | -0.24(-0.91%) |
Mar 16, 2010 | 25.90 | 26.67 | 25.85 | 26.62 | 16,052,837 | +0.42(+1.60%) |
Mar 15, 2010 | 25.98 | 26.21 | 25.92 | 26.21 | 16,782,608 | -0.31(-1.15%) |
Mar 12, 2010 | 27.13 | 27.18 | 26.41 | 26.51 | 11,730,896 | -0.48(-1.76%) |
Mar 11, 2010 | 26.66 | 27.04 | 26.54 | 26.99 | 18,220,344 | +0.21(+0.78%) |
Mar 10, 2010 | 26.60 | 27.03 | 26.53 | 26.78 | 9,209,335 | +0.13(+0.48%) |
Mar 09, 2010 | 26.73 | 26.95 | 26.64 | 26.65 | 10,887,758 | -0.02(-0.06%) |
Mar 08, 2010 | 27.18 | 27.26 | 26.61 | 26.67 | 9,601,288 | -0.52(-1.90%) |
Mar 05, 2010 | 26.61 | 27.22 | 26.55 | 27.18 | 10,096,429 | +0.64(+2.40%) |
Mar 04, 2010 | 27.47 | 27.47 | 26.12 | 26.54 | 21,582,362 | -0.93(-3.37%) |
Mar 03, 2010 | 27.43 | 27.67 | 27.20 | 27.47 | 10,041,839 | +0.12(+0.44%) |
Mar 02, 2010 | 27.48 | 27.69 | 27.08 | 27.35 | 8,790,375 | -0.07(-0.26%) |