Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.57 | 23.70 | 23.55 | 23.57 | 3,929,912 | -0.08(-0.33%) |
May 27, 2010 | 23.26 | 23.66 | 23.17 | 23.65 | 5,271,315 | +0.69(+3.01%) |
May 26, 2010 | 23.23 | 23.23 | 22.93 | 22.96 | 151 | -0.20(-0.85%) |
May 25, 2010 | 22.89 | 23.16 | 22.78 | 23.16 | 6,447,978 | -0.13(-0.57%) |
May 24, 2010 | 23.30 | 23.43 | 22.91 | 23.29 | 5,856,768 | -0.07(-0.28%) |
May 21, 2010 | 22.99 | 23.38 | 22.85 | 23.35 | 7,974,296 | +0.34(+1.49%) |
May 20, 2010 | 23.02 | 23.30 | 22.98 | 23.01 | 8,057,059 | -0.43(-1.85%) |
May 19, 2010 | 23.28 | 23.55 | 23.20 | 23.45 | 4,248,306 | +0.09(+0.39%) |
May 18, 2010 | 23.55 | 23.69 | 23.31 | 23.35 | 911 | -0.13(-0.53%) |
May 17, 2010 | 23.27 | 23.49 | 23.18 | 23.48 | 3,062,859 | +0.22(+0.93%) |
May 14, 2010 | 23.26 | 23.70 | 23.18 | 23.26 | 3,371,985 | -0.43(-1.83%) |
May 13, 2010 | 23.63 | 23.97 | 23.58 | 23.70 | 3,485,567 | -0.01(-0.06%) |
May 12, 2010 | 23.67 | 23.80 | 23.50 | 23.71 | 3,498,436 | +0.09(+0.39%) |
May 11, 2010 | 23.65 | 23.78 | 23.58 | 23.62 | 2,720,982 | +0.05(+0.22%) |
May 10, 2010 | 23.49 | 23.58 | 23.39 | 23.56 | 2,809,976 | +0.50(+2.17%) |
May 07, 2010 | 23.06 | 23.26 | 22.91 | 23.06 | 5,768,228 | -0.01(-0.06%) |
May 06, 2010 | 23.10 | 23.49 | 22.50 | 23.08 | 759 | -0.42(-1.79%) |
May 05, 2010 | 23.52 | 23.60 | 23.43 | 23.50 | 2,377,381 | +0.04(+0.17%) |
May 04, 2010 | 23.50 | 23.66 | 23.33 | 23.46 | 2,478,940 | -0.26(-1.08%) |
May 03, 2010 | 23.69 | 23.76 | 23.50 | 23.72 | 3,091,388 | +0.11(+0.47%) |
Apr 30, 2010 | 23.47 | 23.86 | 23.43 | 23.60 | 4,199,779 | +0.09(+0.39%) |
Apr 29, 2010 | 23.41 | 23.62 | 23.37 | 23.51 | 3,388,525 | +0.22(+0.96%) |
Apr 28, 2010 | 23.21 | 23.33 | 23.02 | 23.29 | 2,973,310 | +0.18(+0.77%) |
Apr 27, 2010 | 23.33 | 23.36 | 23.08 | 23.11 | 2,548,706 | -0.24(-1.04%) |
Apr 26, 2010 | 23.35 | 23.49 | 23.31 | 23.35 | 1,783,600 | -0.07(-0.31%) |
Apr 23, 2010 | 23.52 | 23.52 | 23.27 | 23.43 | 2,477,842 | -0.13(-0.53%) |
Apr 22, 2010 | 23.59 | 23.70 | 23.31 | 23.55 | 2,448,432 | -0.10(-0.42%) |
Apr 21, 2010 | 23.65 | 23.76 | 23.56 | 23.65 | 12,431 | -0.05(-0.19%) |
Apr 20, 2010 | 23.62 | 23.71 | 23.53 | 23.70 | 2,309,935 | +0.16(+0.70%) |
Apr 19, 2010 | 23.40 | 23.55 | 23.31 | 23.53 | 2,748,561 | +0.03(+0.11%) |
Apr 16, 2010 | 23.57 | 23.72 | 23.41 | 23.51 | 3,402,611 | -0.16(-0.70%) |
Apr 15, 2010 | 23.41 | 23.76 | 23.20 | 23.67 | 3,816,495 | +0.22(+0.93%) |
Apr 14, 2010 | 23.40 | 23.47 | 23.32 | 23.45 | 3,009,486 | +0.06(+0.25%) |
Apr 13, 2010 | 23.36 | 23.60 | 23.31 | 23.39 | 4,400,392 | +0.08(+0.34%) |
Apr 12, 2010 | 23.22 | 23.37 | 23.12 | 23.31 | 3,491,320 | +0.04(+0.17%) |
Apr 09, 2010 | 23.10 | 23.30 | 23.10 | 23.27 | 3,979,735 | +0.15(+0.65%) |
Apr 08, 2010 | 23.25 | 23.34 | 23.11 | 23.12 | 3,604,761 | -0.18(-0.76%) |
Apr 07, 2010 | 23.29 | 23.40 | 23.21 | 23.30 | 2,348,501 | +0.05(+0.20%) |
Apr 06, 2010 | 23.25 | 23.34 | 23.24 | 23.26 | 1,612,105 | -0.06(-0.25%) |
Apr 05, 2010 | 23.41 | 23.47 | 23.29 | 23.31 | 1,533,432 | -0.09(-0.39%) |
Apr 01, 2010 | 23.35 | 23.41 | 23.41 | 23.41 | 1,774,157 | +0.14(+0.59%) |
Mar 31, 2010 | 23.20 | 23.41 | 23.12 | 23.27 | 2,446,910 | -0.00(-0.01%) |
Mar 30, 2010 | 23.29 | 23.35 | 23.20 | 23.27 | 1,898,645 | +0.05(+0.20%) |
Mar 29, 2010 | 22.84 | 23.27 | 22.82 | 23.23 | 3,199,062 | +0.42(+1.83%) |
Mar 26, 2010 | 22.80 | 22.89 | 22.72 | 22.81 | 2,571,581 | +0.03(+0.14%) |
Mar 25, 2010 | 23.10 | 23.10 | 22.74 | 22.78 | 2,589,433 | -0.24(-1.05%) |
Mar 24, 2010 | 23.11 | 23.21 | 22.96 | 23.02 | 1,847,505 | -0.18(-0.79%) |
Mar 23, 2010 | 23.04 | 23.20 | 22.98 | 23.20 | 1,918,837 | +0.12(+0.54%) |
Mar 22, 2010 | 22.95 | 23.14 | 22.95 | 23.08 | 2,140,569 | +0.01(+0.06%) |
Mar 19, 2010 | 22.91 | 23.06 | 22.87 | 23.06 | 5,758,819 | +0.18(+0.77%) |
Mar 18, 2010 | 22.82 | 22.89 | 22.69 | 22.89 | 1,974,751 | -0.06(-0.26%) |
Mar 17, 2010 | 22.89 | 22.96 | 22.85 | 22.95 | 2,706,631 | +0.08(+0.37%) |
Mar 16, 2010 | 22.73 | 22.89 | 22.65 | 22.86 | 3,126,464 | +0.20(+0.86%) |
Mar 15, 2010 | 22.63 | 22.68 | 22.62 | 22.66 | 2,620,556 | +0.14(+0.61%) |
Mar 12, 2010 | 22.42 | 22.55 | 22.32 | 22.53 | 2,831,531 | +0.16(+0.70%) |
Mar 11, 2010 | 22.06 | 22.40 | 22.04 | 22.37 | 3,800,635 | +0.24(+1.09%) |
Mar 10, 2010 | 22.25 | 22.25 | 22.06 | 22.13 | 3,172,481 | -0.12(-0.53%) |
Mar 09, 2010 | 22.22 | 22.34 | 22.18 | 22.25 | 2,700,126 | -0.07(-0.29%) |
Mar 08, 2010 | 22.41 | 22.47 | 22.23 | 22.31 | 1,733,165 | -0.15(-0.67%) |
Mar 05, 2010 | 22.34 | 22.46 | 22.28 | 22.46 | 2,675,141 | +0.16(+0.70%) |
Mar 04, 2010 | 22.23 | 22.46 | 22.07 | 22.30 | 4,901,700 | +0.07(+0.32%) |
Mar 03, 2010 | 22.00 | 22.36 | 21.85 | 22.23 | 4,099,710 | +0.12(+0.56%) |
Mar 02, 2010 | 21.83 | 22.27 | 21.80 | 22.11 | 3,825,214 | +0.33(+1.50%) |