Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.34 | 22.54 | 22.18 | 22.34 | 12,314,721 | -0.02(-0.09%) |
May 27, 2010 | 22.26 | 22.39 | 22.15 | 22.36 | 8,969,711 | +0.39(+1.77%) |
May 26, 2010 | 22.47 | 22.47 | 21.87 | 21.97 | 18,663,980 | -0.34(-1.53%) |
May 25, 2010 | 22.23 | 22.35 | 21.81 | 22.31 | 14,795,585 | -0.16(-0.70%) |
May 24, 2010 | 22.49 | 22.76 | 22.41 | 22.47 | 7,156,080 | -0.10(-0.42%) |
May 21, 2010 | 22.48 | 22.62 | 22.26 | 22.56 | 13,239,486 | -0.15(-0.66%) |
May 20, 2010 | 22.82 | 23.14 | 22.71 | 22.71 | 3,160 | -0.35(-1.54%) |
May 19, 2010 | 22.80 | 23.16 | 22.80 | 23.07 | 13,796,944 | +0.16(+0.71%) |
May 18, 2010 | 23.33 | 23.45 | 22.90 | 22.90 | 23,192 | -0.27(-1.15%) |
May 17, 2010 | 23.14 | 23.27 | 22.88 | 23.17 | 8,112,978 | +0.06(+0.27%) |
May 14, 2010 | 23.11 | 23.44 | 22.98 | 23.11 | 11,289,770 | -0.40(-1.68%) |
May 13, 2010 | 23.69 | 23.73 | 23.49 | 23.50 | 440 | -0.06(-0.27%) |
May 12, 2010 | 23.89 | 23.89 | 23.48 | 23.57 | 9,831,222 | -0.13(-0.56%) |
May 11, 2010 | 23.71 | 23.88 | 23.63 | 23.70 | 1,041 | +0.09(+0.37%) |
May 10, 2010 | 23.58 | 23.69 | 23.46 | 23.61 | 20,037,552 | +0.36(+1.53%) |
May 07, 2010 | 23.11 | 23.45 | 22.85 | 23.26 | 35,252,876 | -0.14(-0.60%) |
May 06, 2010 | 23.40 | 23.60 | 22.45 | 23.40 | 1,437 | -0.11(-0.49%) |
May 05, 2010 | 23.65 | 23.67 | 23.43 | 23.51 | 9,993,829 | -0.01(-0.03%) |
May 04, 2010 | 23.53 | 23.77 | 23.42 | 23.52 | 192 | -0.12(-0.51%) |
May 03, 2010 | 23.69 | 23.79 | 23.51 | 23.64 | 7,791,141 | +0.15(+0.63%) |
Apr 30, 2010 | 23.60 | 23.85 | 23.49 | 23.49 | 10,326,992 | -0.05(-0.20%) |
Apr 29, 2010 | 23.49 | 23.75 | 23.40 | 23.54 | 9,312,736 | +0.19(+0.81%) |
Apr 28, 2010 | 23.53 | 23.53 | 23.22 | 23.35 | 10,372,618 | -0.07(-0.32%) |
Apr 27, 2010 | 23.71 | 23.78 | 23.39 | 23.43 | 2,214 | -0.30(-1.27%) |
Apr 26, 2010 | 23.84 | 23.98 | 23.68 | 23.73 | 9,554,954 | -0.09(-0.40%) |
Apr 23, 2010 | 23.79 | 23.84 | 23.41 | 23.82 | 15,479,230 | +0.05(+0.23%) |
Apr 22, 2010 | 24.04 | 24.08 | 23.65 | 23.77 | 15,468,727 | -0.42(-1.75%) |
Apr 21, 2010 | 24.19 | 24.56 | 24.05 | 24.19 | 66,276 | -0.35(-1.42%) |
Apr 20, 2010 | 24.54 | 24.62 | 24.49 | 24.54 | 11,594,811 | -0.03(-0.14%) |
Apr 19, 2010 | 24.15 | 24.60 | 24.02 | 24.57 | 17,267,192 | +0.03(+0.11%) |
Apr 16, 2010 | 24.53 | 24.75 | 24.52 | 24.55 | 11,894,560 | -0.12(-0.49%) |
Apr 15, 2010 | 24.59 | 24.71 | 24.52 | 24.67 | 8,379,714 | +0.09(+0.36%) |
Apr 14, 2010 | 24.67 | 24.74 | 24.49 | 24.58 | 11,432,244 | -0.22(-0.89%) |
Apr 13, 2010 | 24.57 | 24.83 | 24.52 | 24.80 | 8,617,004 | +0.24(+0.96%) |
Apr 12, 2010 | 24.75 | 24.74 | 24.55 | 24.57 | 7,824,315 | -0.18(-0.73%) |
Apr 09, 2010 | 24.65 | 24.80 | 24.55 | 24.75 | 6,828,170 | +0.21(+0.88%) |
Apr 08, 2010 | 24.53 | 24.60 | 24.49 | 24.53 | 9,087,454 | +0.00(+0.00%) |
Apr 07, 2010 | 24.53 | 24.64 | 24.49 | 24.53 | 14,221,811 | +0.01(+0.03%) |
Apr 06, 2010 | 24.45 | 24.57 | 24.22 | 24.53 | 10,469,605 | +0.01(+0.06%) |
Apr 05, 2010 | 24.42 | 24.84 | 24.32 | 24.51 | 12,200,648 | +0.23(+0.94%) |
Apr 01, 2010 | 24.49 | 24.29 | 24.29 | 24.29 | 9,300,633 | -0.05(-0.19%) |
Mar 31, 2010 | 24.10 | 24.51 | 24.05 | 24.33 | 13,935,553 | +0.20(+0.84%) |
Mar 30, 2010 | 23.86 | 24.14 | 23.84 | 24.13 | 10,665,522 | +0.30(+1.27%) |
Mar 29, 2010 | 23.85 | 24.00 | 23.74 | 23.83 | 10,352,664 | +0.03(+0.14%) |
Mar 26, 2010 | 24.21 | 24.21 | 23.78 | 23.79 | 12,204,904 | -0.38(-1.56%) |
Mar 25, 2010 | 24.57 | 24.57 | 24.16 | 24.17 | 8,712,703 | -0.19(-0.77%) |
Mar 24, 2010 | 24.64 | 24.65 | 24.31 | 24.36 | 8,113,516 | -0.24(-0.98%) |
Mar 23, 2010 | 24.61 | 24.72 | 24.49 | 24.60 | 9,698,101 | +0.05(+0.22%) |
Mar 22, 2010 | 24.30 | 24.74 | 24.27 | 24.55 | 9,960,682 | +0.25(+1.02%) |
Mar 19, 2010 | 24.51 | 24.57 | 24.19 | 24.30 | 14,351,452 | -0.13(-0.52%) |
Mar 18, 2010 | 24.24 | 24.44 | 24.20 | 24.43 | 8,531,884 | +0.09(+0.39%) |
Mar 17, 2010 | 24.33 | 24.41 | 24.25 | 24.33 | 9,162,573 | +0.03(+0.11%) |
Mar 16, 2010 | 24.25 | 24.33 | 24.11 | 24.31 | 9,877,780 | +0.11(+0.47%) |
Mar 15, 2010 | 24.09 | 24.20 | 24.09 | 24.19 | 9,595,221 | +0.05(+0.22%) |
Mar 12, 2010 | 24.18 | 24.18 | 23.84 | 24.14 | 10,785,436 | +0.07(+0.31%) |
Mar 11, 2010 | 23.73 | 24.07 | 23.67 | 24.06 | 9,939,203 | +0.32(+1.36%) |
Mar 10, 2010 | 23.67 | 23.82 | 23.57 | 23.74 | 7,537,636 | +0.19(+0.80%) |
Mar 09, 2010 | 23.51 | 23.63 | 23.36 | 23.55 | 7,153,596 | +0.09(+0.37%) |
Mar 08, 2010 | 23.59 | 23.59 | 23.39 | 23.47 | 8,444,500 | -0.11(-0.46%) |
Mar 05, 2010 | 23.28 | 23.57 | 23.26 | 23.57 | 8,924,458 | +0.37(+1.59%) |
Mar 04, 2010 | 23.06 | 23.22 | 23.05 | 23.20 | 8,656,310 | +0.15(+0.64%) |
Mar 03, 2010 | 23.26 | 23.33 | 23.00 | 23.06 | 7,915,444 | -0.15(-0.67%) |
Mar 02, 2010 | 23.07 | 23.35 | 23.06 | 23.21 | 9,402,212 | +0.15(+0.67%) |