Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.93 | 27.16 | 26.58 | 26.93 | 9,981,703 | +0.01(+0.02%) |
May 27, 2010 | 26.53 | 26.96 | 26.09 | 26.93 | 12,571,259 | +1.07(+4.14%) |
May 26, 2010 | 26.51 | 26.72 | 25.82 | 25.86 | 156 | -0.27(-1.05%) |
May 25, 2010 | 25.61 | 26.18 | 25.30 | 26.13 | 35,294 | -0.11(-0.44%) |
May 24, 2010 | 26.60 | 26.75 | 26.24 | 26.25 | 7,653,135 | -0.40(-1.51%) |
May 21, 2010 | 25.50 | 26.89 | 25.42 | 26.65 | 9,965,946 | +0.67(+2.58%) |
May 20, 2010 | 25.79 | 26.71 | 25.58 | 25.98 | 156 | -0.85(-3.16%) |
May 19, 2010 | 26.90 | 27.37 | 26.49 | 26.83 | 8,293,907 | -0.32(-1.17%) |
May 18, 2010 | 27.99 | 28.16 | 27.05 | 27.14 | 1,725 | -0.42(-1.53%) |
May 17, 2010 | 27.66 | 27.79 | 26.90 | 27.56 | 9,496,876 | +0.11(+0.39%) |
May 14, 2010 | 27.46 | 27.60 | 27.11 | 27.46 | 9,764,327 | -0.42(-1.51%) |
May 13, 2010 | 28.69 | 28.92 | 27.81 | 27.88 | 7,662,539 | -0.88(-3.06%) |
May 12, 2010 | 28.48 | 28.82 | 28.18 | 28.76 | 7,522,791 | +0.43(+1.53%) |
May 11, 2010 | 28.57 | 28.80 | 28.27 | 28.32 | 14,427,333 | +0.56(+2.02%) |
May 10, 2010 | 27.48 | 27.82 | 27.38 | 27.76 | 10,704,288 | +1.61(+6.14%) |
May 07, 2010 | 26.36 | 27.00 | 25.24 | 26.16 | 22,164,494 | -0.22(-0.85%) |
May 06, 2010 | 26.44 | 27.59 | 24.86 | 26.38 | 3,607 | -1.45(-5.20%) |
May 05, 2010 | 27.69 | 28.14 | 27.28 | 27.83 | 19,795,584 | -0.57(-2.02%) |
May 04, 2010 | 29.13 | 29.13 | 28.00 | 28.40 | 156 | -0.99(-3.38%) |
May 03, 2010 | 29.28 | 29.78 | 28.28 | 29.39 | 14,005,695 | +0.38(+1.30%) |
Apr 30, 2010 | 30.38 | 30.60 | 29.01 | 29.02 | 11,892,682 | -1.38(-4.53%) |
Apr 29, 2010 | 29.90 | 30.42 | 29.85 | 30.40 | 7,199,177 | +0.75(+2.54%) |
Apr 28, 2010 | 29.81 | 29.99 | 29.32 | 29.64 | 8,916,889 | +0.01(+0.02%) |
Apr 27, 2010 | 30.62 | 30.68 | 29.60 | 29.64 | 313 | -1.16(-3.77%) |
Apr 26, 2010 | 30.62 | 31.13 | 30.58 | 30.80 | 10,384,748 | -0.17(-0.56%) |
Apr 23, 2010 | 30.27 | 31.08 | 30.18 | 30.97 | 19,470,442 | +0.89(+2.95%) |
Apr 22, 2010 | 29.06 | 30.17 | 29.03 | 30.08 | 12,004,689 | +0.64(+2.19%) |
Apr 21, 2010 | 29.44 | 29.53 | 28.88 | 29.44 | 23,641 | +0.62(+2.17%) |
Apr 20, 2010 | 28.75 | 29.07 | 28.63 | 28.81 | 3,529 | +0.20(+0.69%) |
Apr 19, 2010 | 28.53 | 28.94 | 28.11 | 28.62 | 11,311,810 | -0.32(-1.10%) |
Apr 16, 2010 | 29.11 | 29.32 | 28.86 | 28.94 | 11,777,399 | -0.32(-1.09%) |
Apr 15, 2010 | 28.84 | 29.52 | 28.84 | 29.25 | 8,863,629 | +0.20(+0.70%) |
Apr 14, 2010 | 28.62 | 29.11 | 28.55 | 29.05 | 10,396,577 | +0.56(+1.97%) |
Apr 13, 2010 | 28.64 | 28.68 | 28.30 | 28.49 | 9,170,151 | -0.25(-0.89%) |
Apr 12, 2010 | 28.60 | 29.01 | 28.45 | 28.74 | 9,539,129 | +0.22(+0.76%) |
Apr 09, 2010 | 28.43 | 28.53 | 28.10 | 28.53 | 10,272,751 | +0.15(+0.52%) |
Apr 08, 2010 | 27.92 | 28.52 | 27.77 | 28.38 | 15,352,734 | +0.29(+1.04%) |
Apr 07, 2010 | 28.01 | 28.41 | 27.89 | 28.09 | 13,869,143 | +0.06(+0.20%) |
Apr 06, 2010 | 27.67 | 28.15 | 27.58 | 28.03 | 11,935,611 | +0.69(+2.51%) |
Apr 05, 2010 | 27.29 | 27.62 | 27.10 | 27.35 | 7,962,951 | +0.29(+1.08%) |
Apr 01, 2010 | 27.30 | 27.05 | 27.05 | 27.05 | 11,507,422 | +0.02(+0.07%) |
Mar 31, 2010 | 26.92 | 27.09 | 26.92 | 27.03 | 8,779,698 | -0.05(-0.19%) |
Mar 30, 2010 | 27.38 | 27.47 | 26.96 | 27.09 | 10,999,902 | -0.24(-0.88%) |
Mar 29, 2010 | 27.59 | 27.59 | 26.95 | 27.33 | 10,817,287 | -0.10(-0.37%) |
Mar 26, 2010 | 27.10 | 27.63 | 27.05 | 27.43 | 16,789,572 | +1.26(+4.81%) |
Mar 25, 2010 | 28.15 | 28.46 | 26.17 | 26.17 | 48,215,016 | +0.00(+0.00%) |
Mar 24, 2010 | 26.34 | 26.43 | 26.13 | 26.17 | 11,840,817 | -0.21(-0.79%) |
Mar 23, 2010 | 26.33 | 26.44 | 25.94 | 26.38 | 12,205,856 | +0.20(+0.75%) |
Mar 22, 2010 | 25.80 | 26.24 | 25.76 | 26.18 | 12,953,533 | +0.13(+0.51%) |
Mar 19, 2010 | 26.56 | 26.56 | 25.93 | 26.05 | 22,301,164 | +0.34(+1.34%) |
Mar 18, 2010 | 25.47 | 26.01 | 25.43 | 25.71 | 10,411,253 | +0.22(+0.85%) |
Mar 17, 2010 | 25.17 | 25.52 | 25.17 | 25.49 | 8,684,361 | +0.34(+1.34%) |
Mar 16, 2010 | 25.15 | 25.24 | 24.87 | 25.15 | 7,619,513 | -0.01(-0.05%) |
Mar 15, 2010 | 25.00 | 25.17 | 25.00 | 25.17 | 9,684,148 | -0.33(-1.30%) |
Mar 12, 2010 | 25.37 | 25.66 | 25.26 | 25.50 | 11,827,037 | +0.41(+1.65%) |
Mar 11, 2010 | 24.73 | 25.15 | 24.65 | 25.08 | 9,436,203 | +0.32(+1.31%) |
Mar 10, 2010 | 24.79 | 24.93 | 24.63 | 24.76 | 6,726,244 | +0.03(+0.13%) |
Mar 09, 2010 | 24.89 | 25.08 | 24.52 | 24.73 | 8,878,402 | -0.28(-1.12%) |
Mar 08, 2010 | 24.61 | 25.14 | 24.58 | 25.01 | 10,748,709 | +0.45(+1.84%) |
Mar 05, 2010 | 23.98 | 24.79 | 23.77 | 24.56 | 18,453,880 | +0.95(+4.01%) |
Mar 04, 2010 | 23.23 | 23.74 | 23.32 | 23.61 | 15,082,846 | +0.38(+1.64%) |
Mar 03, 2010 | 23.15 | 23.49 | 23.06 | 23.23 | 8,070,060 | +0.06(+0.27%) |
Mar 02, 2010 | 23.44 | 23.49 | 23.12 | 23.16 | 9,969,856 | -0.22(-0.95%) |