Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.74 | 23.09 | 22.69 | 22.74 | 27,370,294 | -0.30(-1.30%) |
May 27, 2010 | 22.80 | 23.09 | 22.73 | 23.04 | 22,348,824 | +0.52(+2.29%) |
May 26, 2010 | 22.60 | 22.97 | 22.45 | 22.53 | 1,996 | -0.01(-0.05%) |
May 25, 2010 | 22.48 | 22.64 | 22.15 | 22.54 | 11,971 | -0.30(-1.31%) |
May 24, 2010 | 22.70 | 23.05 | 22.46 | 22.84 | 24,583,924 | +0.02(+0.09%) |
May 21, 2010 | 22.63 | 23.05 | 22.36 | 22.82 | 31,109,176 | -0.15(-0.65%) |
May 20, 2010 | 23.20 | 23.55 | 22.93 | 22.96 | 2,735 | -0.88(-3.70%) |
May 19, 2010 | 23.39 | 23.98 | 23.25 | 23.85 | 21,473,674 | +0.36(+1.54%) |
May 18, 2010 | 23.94 | 24.10 | 23.39 | 23.49 | 59,006 | -0.36(-1.49%) |
May 17, 2010 | 24.02 | 24.14 | 23.66 | 23.84 | 17,567,668 | -0.16(-0.67%) |
May 14, 2010 | 24.00 | 24.47 | 23.86 | 24.00 | 20,463,902 | -0.41(-1.69%) |
May 13, 2010 | 24.67 | 24.84 | 24.39 | 24.41 | 12,782,976 | -0.43(-1.73%) |
May 12, 2010 | 24.71 | 24.90 | 24.50 | 24.84 | 16,452,241 | -0.08(-0.32%) |
May 11, 2010 | 24.76 | 25.07 | 24.69 | 24.92 | 7,639 | +0.00(+0.00%) |
May 10, 2010 | 24.86 | 25.05 | 24.75 | 24.92 | 18,835,864 | +0.99(+4.16%) |
May 07, 2010 | 23.78 | 24.23 | 23.67 | 23.93 | 28,257,004 | +0.73(+3.16%) |
May 06, 2010 | 25.04 | 25.22 | 1.031 | 23.20 | 31,516,454 | -2.19(-8.63%) |
May 05, 2010 | 25.23 | 25.41 | 25.00 | 25.39 | 14,561,042 | +0.13(+0.51%) |
May 04, 2010 | 25.26 | 25.65 | 25.19 | 25.26 | 8,143 | -0.22(-0.85%) |
May 03, 2010 | 25.42 | 25.61 | 25.34 | 25.48 | 12,575,768 | +0.18(+0.69%) |
Apr 30, 2010 | 25.50 | 25.68 | 25.27 | 25.30 | 13,355,792 | -0.26(-1.01%) |
Apr 29, 2010 | 25.49 | 25.93 | 25.43 | 25.56 | 15,168,223 | +0.25(+1.00%) |
Apr 28, 2010 | 25.09 | 25.43 | 25.02 | 25.31 | 17,604,260 | +0.34(+1.34%) |
Apr 27, 2010 | 25.78 | 25.81 | 24.86 | 24.97 | 121,487 | -0.87(-3.37%) |
Apr 26, 2010 | 26.31 | 26.36 | 25.81 | 25.84 | 15,135,511 | -0.52(-1.98%) |
Apr 23, 2010 | 26.38 | 26.41 | 26.08 | 26.36 | 12,527,382 | -0.05(-0.19%) |
Apr 22, 2010 | 25.97 | 26.45 | 25.82 | 26.41 | 19,544,606 | -0.39(-1.44%) |
Apr 21, 2010 | 26.79 | 27.25 | 26.70 | 26.80 | 158,696 | +0.04(+0.13%) |
Apr 20, 2010 | 26.76 | 27.79 | 26.37 | 26.76 | 13,367,664 | +0.29(+1.11%) |
Apr 19, 2010 | 26.06 | 26.52 | 26.06 | 26.47 | 11,159,428 | +0.31(+1.20%) |
Apr 16, 2010 | 26.52 | 26.64 | 26.06 | 26.16 | 17,117,622 | -0.44(-1.65%) |
Apr 15, 2010 | 26.11 | 26.61 | 26.11 | 26.59 | 12,774,260 | +0.15(+0.57%) |
Apr 14, 2010 | 26.85 | 26.85 | 26.19 | 26.44 | 24,714,974 | -0.60(-2.21%) |
Apr 13, 2010 | 27.21 | 27.23 | 26.85 | 27.04 | 8,791,306 | -0.25(-0.93%) |
Apr 12, 2010 | 27.25 | 27.42 | 27.19 | 27.30 | 9,807,340 | +0.10(+0.38%) |
Apr 09, 2010 | 27.20 | 27.22 | 26.82 | 27.19 | 9,397,720 | +0.20(+0.73%) |
Apr 08, 2010 | 26.95 | 27.17 | 26.91 | 27.00 | 9,225,593 | -0.08(-0.29%) |
Apr 07, 2010 | 27.10 | 27.22 | 26.95 | 27.07 | 10,810,271 | -0.07(-0.25%) |
Apr 06, 2010 | 27.14 | 27.30 | 27.09 | 27.14 | 8,634,926 | +0.04(+0.15%) |
Apr 05, 2010 | 27.11 | 27.32 | 26.99 | 27.10 | 8,517,945 | +0.05(+0.19%) |
Apr 01, 2010 | 26.93 | 27.05 | 27.05 | 27.05 | 11,342,294 | +0.16(+0.59%) |
Mar 31, 2010 | 27.06 | 27.06 | 26.78 | 26.89 | 12,582,414 | -0.17(-0.63%) |
Mar 30, 2010 | 27.12 | 27.28 | 26.89 | 27.06 | 9,351,538 | -0.02(-0.08%) |
Mar 29, 2010 | 26.94 | 27.19 | 26.93 | 27.08 | 14,106,128 | +0.21(+0.79%) |
Mar 26, 2010 | 26.69 | 27.04 | 26.64 | 26.87 | 9,917,506 | +0.21(+0.77%) |
Mar 25, 2010 | 26.87 | 27.08 | 26.63 | 26.66 | 11,787,181 | -0.09(-0.33%) |
Mar 24, 2010 | 27.03 | 27.17 | 26.72 | 26.75 | 15,585,288 | -0.28(-1.05%) |
Mar 23, 2010 | 26.91 | 27.03 | 26.65 | 27.03 | 13,680,660 | +0.39(+1.47%) |
Mar 22, 2010 | 26.71 | 27.05 | 26.63 | 26.64 | 13,720,784 | -0.21(-0.80%) |
Mar 19, 2010 | 26.47 | 26.94 | 26.42 | 26.85 | 29,903,354 | +0.44(+1.66%) |
Mar 18, 2010 | 26.48 | 26.50 | 26.33 | 26.42 | 11,951,443 | -0.01(-0.02%) |
Mar 17, 2010 | 26.23 | 26.47 | 26.14 | 26.42 | 13,308,577 | +0.30(+1.15%) |
Mar 16, 2010 | 25.99 | 26.22 | 25.91 | 26.12 | 11,711,523 | +0.16(+0.63%) |
Mar 15, 2010 | 25.96 | 26.06 | 25.94 | 25.96 | 17,912,068 | +0.40(+1.56%) |
Mar 12, 2010 | 25.62 | 25.74 | 25.46 | 25.56 | 12,001,841 | -0.05(-0.20%) |
Mar 11, 2010 | 25.64 | 25.75 | 25.33 | 25.61 | 15,824,492 | -0.03(-0.12%) |
Mar 10, 2010 | 25.62 | 25.70 | 25.41 | 25.64 | 11,705,874 | -0.04(-0.16%) |
Mar 09, 2010 | 25.80 | 25.89 | 25.59 | 25.68 | 12,169,722 | -0.21(-0.81%) |
Mar 08, 2010 | 26.06 | 26.14 | 25.84 | 25.89 | 13,674,245 | -0.23(-0.90%) |
Mar 05, 2010 | 25.87 | 26.19 | 25.75 | 26.13 | 14,007,221 | +0.30(+1.16%) |
Mar 04, 2010 | 25.48 | 25.90 | 25.52 | 25.82 | 14,418,669 | +0.35(+1.36%) |
Mar 03, 2010 | 25.40 | 25.57 | 25.35 | 25.48 | 14,058,841 | +0.09(+0.34%) |
Mar 02, 2010 | 25.18 | 25.53 | 25.03 | 25.39 | 13,980,303 | +0.45(+1.80%) |