Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.59 | 26.85 | 26.27 | 26.59 | 10,887,064 | -0.04(-0.17%) |
May 27, 2010 | 26.13 | 26.64 | 26.13 | 26.64 | 13,633,718 | +0.53(+2.04%) |
May 26, 2010 | 25.77 | 26.55 | 25.57 | 26.10 | 268 | +0.70(+2.76%) |
May 25, 2010 | 24.89 | 25.41 | 24.89 | 25.40 | 16,351,834 | -0.28(-1.10%) |
May 24, 2010 | 25.72 | 26.18 | 25.59 | 25.69 | 10,474,441 | -0.16(-0.60%) |
May 21, 2010 | 24.45 | 26.06 | 24.45 | 25.84 | 18,329,256 | +0.67(+2.66%) |
May 20, 2010 | 25.23 | 25.74 | 25.10 | 25.17 | 16,649,484 | -1.35(-5.09%) |
May 19, 2010 | 26.87 | 27.26 | 26.02 | 26.52 | 15,124,732 | -0.50(-1.86%) |
May 18, 2010 | 27.53 | 27.79 | 26.85 | 27.02 | 10,116 | -0.50(-1.83%) |
May 17, 2010 | 27.62 | 27.81 | 26.81 | 27.53 | 10,644,679 | +0.04(+0.16%) |
May 14, 2010 | 27.48 | 27.87 | 27.25 | 27.48 | 9,126,019 | -0.61(-2.18%) |
May 13, 2010 | 28.40 | 28.45 | 28.02 | 28.09 | 6,204,083 | -0.33(-1.16%) |
May 12, 2010 | 27.90 | 28.54 | 27.77 | 28.42 | 8,861,496 | +0.71(+2.58%) |
May 11, 2010 | 27.87 | 28.06 | 27.62 | 27.71 | 269 | -0.06(-0.20%) |
May 10, 2010 | 27.49 | 27.80 | 27.23 | 27.76 | 16,055,645 | +1.43(+5.45%) |
May 07, 2010 | 26.66 | 27.02 | 25.85 | 26.33 | 17,072,834 | -0.41(-1.52%) |
May 06, 2010 | 26.74 | 27.60 | 25.05 | 26.74 | 269 | -0.59(-2.17%) |
May 05, 2010 | 27.55 | 28.00 | 27.32 | 27.33 | 8,966,786 | -0.48(-1.72%) |
May 04, 2010 | 28.32 | 28.32 | 27.54 | 27.81 | 3,619 | -0.84(-2.94%) |
May 03, 2010 | 28.12 | 28.73 | 28.12 | 28.65 | 7,761,638 | +0.62(+2.21%) |
Apr 30, 2010 | 28.85 | 29.12 | 27.97 | 28.03 | 10,599,424 | -0.74(-2.56%) |
Apr 29, 2010 | 28.48 | 28.93 | 28.29 | 28.77 | 9,583,420 | +0.63(+2.25%) |
Apr 28, 2010 | 28.28 | 28.45 | 27.98 | 28.13 | 9,906,814 | -0.05(-0.17%) |
Apr 27, 2010 | 28.47 | 28.74 | 28.14 | 28.18 | 3,319 | -0.39(-1.35%) |
Apr 26, 2010 | 28.54 | 28.59 | 28.29 | 28.57 | 11,739,038 | +0.00(+0.01%) |
Apr 23, 2010 | 28.42 | 28.62 | 28.31 | 28.56 | 15,062,629 | +0.31(+1.11%) |
Apr 22, 2010 | 28.19 | 28.91 | 28.07 | 28.25 | 16,017,543 | -0.29(-1.01%) |
Apr 21, 2010 | 28.43 | 28.65 | 28.28 | 28.54 | 66,772 | +0.12(+0.42%) |
Apr 20, 2010 | 28.15 | 28.52 | 28.10 | 28.42 | 3,705 | +0.49(+1.75%) |
Apr 19, 2010 | 28.06 | 28.12 | 27.69 | 27.93 | 8,313,489 | -0.21(-0.74%) |
Apr 16, 2010 | 28.52 | 28.58 | 27.56 | 28.14 | 11,589,066 | -0.43(-1.50%) |
Apr 15, 2010 | 28.56 | 28.75 | 28.46 | 28.57 | 7,392,884 | +0.02(+0.06%) |
Apr 14, 2010 | 28.39 | 28.73 | 28.26 | 28.55 | 14,700,509 | +0.32(+1.13%) |
Apr 13, 2010 | 27.84 | 28.33 | 27.74 | 28.23 | 10,236,311 | +0.30(+1.09%) |
Apr 12, 2010 | 28.09 | 28.11 | 27.61 | 27.93 | 6,239,766 | -0.14(-0.49%) |
Apr 09, 2010 | 28.06 | 28.15 | 27.85 | 28.06 | 7,161,812 | +0.07(+0.26%) |
Apr 08, 2010 | 27.17 | 28.05 | 27.13 | 27.99 | 13,359,110 | +0.69(+2.54%) |
Apr 07, 2010 | 27.24 | 27.41 | 26.77 | 27.30 | 12,396,746 | +0.01(+0.05%) |
Apr 06, 2010 | 27.17 | 27.36 | 27.16 | 27.28 | 7,554,889 | -0.23(-0.82%) |
Apr 05, 2010 | 27.33 | 27.51 | 27.10 | 27.51 | 9,040,285 | +0.22(+0.81%) |
Apr 01, 2010 | 27.29 | 27.29 | 27.29 | 27.29 | 14,001,202 | +0.13(+0.48%) |
Mar 31, 2010 | 27.18 | 27.27 | 26.87 | 27.16 | 7,363,636 | -0.11(-0.42%) |
Mar 30, 2010 | 27.35 | 27.51 | 27.15 | 27.27 | 7,270,255 | +0.01(+0.04%) |
Mar 29, 2010 | 27.04 | 27.39 | 26.96 | 27.26 | 7,901,140 | +0.34(+1.27%) |
Mar 26, 2010 | 26.95 | 27.04 | 26.70 | 26.92 | 8,197,383 | -0.00(-0.01%) |
Mar 25, 2010 | 27.25 | 27.52 | 26.88 | 26.92 | 10,748,287 | -0.09(-0.33%) |
Mar 24, 2010 | 27.23 | 27.23 | 26.80 | 27.01 | 8,538,757 | -0.29(-1.07%) |
Mar 23, 2010 | 27.48 | 27.50 | 27.05 | 27.30 | 8,475,518 | -0.11(-0.41%) |
Mar 22, 2010 | 26.98 | 27.47 | 26.90 | 27.42 | 8,613,360 | +0.28(+1.04%) |
Mar 19, 2010 | 27.48 | 27.55 | 26.97 | 27.13 | 14,345,011 | -0.15(-0.56%) |
Mar 18, 2010 | 26.96 | 27.40 | 26.96 | 27.29 | 10,322,334 | +0.16(+0.60%) |
Mar 17, 2010 | 27.29 | 27.43 | 26.99 | 27.12 | 11,847,667 | -0.09(-0.33%) |
Mar 16, 2010 | 27.00 | 27.23 | 26.95 | 27.21 | 10,061,658 | +0.20(+0.74%) |
Mar 15, 2010 | 26.88 | 27.02 | 26.86 | 27.01 | 10,708,474 | -0.03(-0.12%) |
Mar 12, 2010 | 26.97 | 27.07 | 26.68 | 27.05 | 9,502,261 | +0.19(+0.69%) |
Mar 11, 2010 | 26.45 | 26.87 | 26.43 | 26.86 | 15,663,076 | +0.33(+1.26%) |
Mar 10, 2010 | 26.21 | 26.69 | 26.12 | 26.53 | 21,162,396 | +0.28(+1.07%) |
Mar 09, 2010 | 25.66 | 26.43 | 25.60 | 26.25 | 13,884,686 | +0.50(+1.94%) |
Mar 08, 2010 | 25.68 | 25.84 | 25.59 | 25.74 | 6,487,805 | +0.13(+0.52%) |
Mar 05, 2010 | 25.40 | 25.68 | 25.34 | 25.61 | 8,876,039 | +0.40(+1.57%) |
Mar 04, 2010 | 24.90 | 25.34 | 24.84 | 25.21 | 8,935,297 | +0.31(+1.26%) |
Mar 03, 2010 | 24.94 | 25.22 | 24.86 | 24.90 | 8,881,508 | -0.02(-0.09%) |
Mar 02, 2010 | 25.16 | 25.23 | 24.80 | 24.92 | 11,533,749 | -0.16(-0.64%) |