Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.96 | 23.21 | 22.77 | 22.82 | 2,119 | -0.14(-0.62%) |
Jun 29, 2010 | 22.97 | 23.03 | 22.71 | 22.97 | 3,252 | -0.16(-0.68%) |
Jun 25, 2010 | 23.12 | 23.40 | 23.07 | 23.12 | 18,657,898 | -0.37(-1.57%) |
Jun 24, 2010 | 23.53 | 23.58 | 23.29 | 23.49 | 1,467 | -0.05(-0.23%) |
Jun 23, 2010 | 23.46 | 23.64 | 23.33 | 23.54 | 8,257,801 | +0.07(+0.32%) |
Jun 22, 2010 | 23.61 | 23.83 | 23.45 | 23.47 | 297 | -0.14(-0.61%) |
Jun 21, 2010 | 23.68 | 23.74 | 23.51 | 23.61 | 7,889,597 | +0.03(+0.14%) |
Jun 18, 2010 | 23.58 | 23.67 | 23.41 | 23.58 | 12,487,084 | +0.15(+0.64%) |
Jun 17, 2010 | 23.33 | 23.43 | 23.11 | 23.43 | 9,532,436 | +0.19(+0.82%) |
Jun 16, 2010 | 23.35 | 23.41 | 23.11 | 23.24 | 11,059,821 | -0.19(-0.81%) |
Jun 15, 2010 | 23.13 | 23.45 | 23.00 | 23.43 | 9,355,474 | +0.35(+1.54%) |
Jun 14, 2010 | 23.16 | 23.31 | 23.05 | 23.07 | 8,885,071 | +0.14(+0.59%) |
Jun 11, 2010 | 22.70 | 23.03 | 22.66 | 22.94 | 8,222,488 | +0.14(+0.63%) |
Jun 10, 2010 | 22.72 | 23.11 | 22.59 | 22.80 | 6,774 | +0.35(+1.55%) |
Jun 09, 2010 | 22.48 | 22.68 | 22.35 | 22.45 | 9,541,952 | +0.03(+0.15%) |
Jun 08, 2010 | 22.19 | 22.43 | 22.06 | 22.41 | 11,156,930 | +0.22(+0.98%) |
Jun 07, 2010 | 22.20 | 22.38 | 22.09 | 22.20 | 13,970,823 | +0.14(+0.65%) |
Jun 04, 2010 | 22.05 | 22.55 | 21.98 | 22.05 | 10,029,184 | -0.68(-3.00%) |
Jun 03, 2010 | 22.64 | 22.85 | 22.60 | 22.73 | 7,497,888 | +0.11(+0.48%) |
Jun 02, 2010 | 22.32 | 22.63 | 22.22 | 22.62 | 50,889 | +0.45(+2.03%) |
Jun 01, 2010 | 22.23 | 22.57 | 22.08 | 22.18 | 5,933 | -0.16(-0.73%) |
May 28, 2010 | 22.34 | 22.54 | 22.18 | 22.34 | 12,314,511 | -0.02(-0.09%) |
May 27, 2010 | 22.26 | 22.39 | 22.15 | 22.36 | 8,969,558 | +0.39(+1.77%) |
May 26, 2010 | 22.47 | 22.47 | 21.87 | 21.97 | 18,663,662 | -0.34(-1.53%) |
May 25, 2010 | 22.23 | 22.35 | 21.81 | 22.31 | 14,795,333 | -0.16(-0.70%) |
May 24, 2010 | 22.49 | 22.76 | 22.41 | 22.47 | 7,155,957 | -0.10(-0.42%) |
May 21, 2010 | 22.48 | 22.62 | 22.26 | 22.56 | 13,239,260 | -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 | 13,796,709 | +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 | 8,112,840 | +0.06(+0.27%) |
May 14, 2010 | 23.11 | 23.44 | 22.98 | 23.11 | 11,289,577 | -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 | 9,831,054 | -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 | 20,037,212 | +0.36(+1.53%) |
May 07, 2010 | 23.11 | 23.45 | 22.85 | 23.26 | 35,252,280 | -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 | 9,993,659 | -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 | 7,791,009 | +0.15(+0.63%) |
Apr 30, 2010 | 23.60 | 23.85 | 23.49 | 23.49 | 10,326,817 | -0.05(-0.20%) |
Apr 29, 2010 | 23.49 | 23.75 | 23.40 | 23.54 | 9,312,579 | +0.19(+0.81%) |
Apr 28, 2010 | 23.53 | 23.53 | 23.22 | 23.35 | 10,372,442 | -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 | 9,554,792 | -0.09(-0.40%) |
Apr 23, 2010 | 23.80 | 23.84 | 23.41 | 23.82 | 15,478,968 | +0.05(+0.23%) |
Apr 22, 2010 | 24.04 | 24.08 | 23.65 | 23.77 | 15,468,464 | -0.42(-1.75%) |
Apr 21, 2010 | 24.19 | 24.56 | 24.05 | 24.19 | 66,275 | -0.35(-1.42%) |
Apr 20, 2010 | 24.54 | 24.62 | 24.49 | 24.54 | 11,594,615 | -0.03(-0.14%) |
Apr 19, 2010 | 24.15 | 24.60 | 24.02 | 24.57 | 17,266,900 | +0.03(+0.11%) |
Apr 16, 2010 | 24.53 | 24.75 | 24.52 | 24.55 | 11,894,358 | -0.12(-0.49%) |
Apr 15, 2010 | 24.59 | 24.71 | 24.52 | 24.67 | 8,379,572 | +0.09(+0.36%) |
Apr 14, 2010 | 24.67 | 24.74 | 24.49 | 24.58 | 11,432,050 | -0.22(-0.89%) |
Apr 13, 2010 | 24.57 | 24.83 | 24.52 | 24.80 | 8,616,858 | +0.24(+0.96%) |
Apr 12, 2010 | 24.75 | 24.74 | 24.55 | 24.57 | 7,824,182 | -0.18(-0.73%) |
Apr 09, 2010 | 24.65 | 24.80 | 24.55 | 24.75 | 6,828,054 | +0.21(+0.88%) |
Apr 08, 2010 | 24.53 | 24.60 | 24.49 | 24.53 | 9,087,300 | +0.00(+0.00%) |
Apr 07, 2010 | 24.53 | 24.64 | 24.49 | 24.53 | 14,221,570 | +0.01(+0.03%) |
Apr 06, 2010 | 24.45 | 24.57 | 24.23 | 24.53 | 10,469,427 | +0.01(+0.06%) |
Apr 05, 2010 | 24.42 | 24.84 | 24.32 | 24.51 | 12,200,442 | +0.23(+0.94%) |