Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.46 | 26.80 | 26.22 | 26.46 | 4,608,060 | -0.05(-0.17%) |
May 27, 2010 | 26.47 | 26.51 | 26.01 | 26.50 | 3,181,257 | +0.58(+2.24%) |
May 26, 2010 | 25.86 | 26.55 | 25.82 | 25.92 | 5,597,181 | +0.25(+0.99%) |
May 25, 2010 | 25.28 | 25.69 | 25.07 | 25.67 | 5,079,329 | -0.27(-1.05%) |
May 24, 2010 | 25.92 | 26.42 | 25.58 | 25.94 | 5,697,430 | -0.14(-0.52%) |
May 21, 2010 | 25.82 | 26.57 | 25.72 | 26.08 | 6,860,627 | -0.28(-1.07%) |
May 20, 2010 | 26.46 | 26.81 | 26.35 | 26.36 | 5,379,449 | -0.84(-3.10%) |
May 19, 2010 | 26.93 | 27.37 | 26.70 | 27.20 | 4,181,216 | +0.13(+0.47%) |
May 18, 2010 | 27.12 | 27.59 | 26.96 | 27.08 | 118,912 | -0.05(-0.17%) |
May 17, 2010 | 27.01 | 27.20 | 26.50 | 27.12 | 4,791,343 | +0.10(+0.37%) |
May 14, 2010 | 27.02 | 27.46 | 26.68 | 27.02 | 4,196,672 | -0.44(-1.62%) |
May 13, 2010 | 27.62 | 27.93 | 27.38 | 27.47 | 4,073,952 | -0.22(-0.79%) |
May 12, 2010 | 26.89 | 27.72 | 26.78 | 27.68 | 5,435,781 | +0.82(+3.04%) |
May 11, 2010 | 26.95 | 27.11 | 26.68 | 26.87 | 5,315,055 | +0.14(+0.51%) |
May 10, 2010 | 26.55 | 26.76 | 26.47 | 26.73 | 6,847,585 | +1.06(+4.14%) |
May 07, 2010 | 25.97 | 26.10 | 24.97 | 25.67 | 7,947,741 | -1.19(-4.43%) |
May 06, 2010 | 26.86 | 27.09 | 24.84 | 26.86 | 330 | +0.72(+2.76%) |
May 05, 2010 | 26.48 | 26.68 | 26.05 | 26.14 | 9,984,963 | -0.09(-0.33%) |
May 04, 2010 | 26.64 | 26.66 | 26.04 | 26.22 | 9,249,450 | -0.70(-2.60%) |
May 03, 2010 | 26.93 | 27.23 | 26.58 | 26.92 | 8,545,797 | +0.11(+0.41%) |
Apr 30, 2010 | 28.17 | 28.26 | 26.75 | 26.81 | 13,599,861 | -1.53(-5.41%) |
Apr 29, 2010 | 28.34 | 28.87 | 27.90 | 28.35 | 8,382,989 | +0.67(+2.43%) |
Apr 28, 2010 | 27.32 | 27.89 | 27.05 | 27.68 | 10,199,614 | +0.44(+1.63%) |
Apr 27, 2010 | 27.19 | 27.90 | 27.02 | 27.23 | 1,009 | -0.11(-0.40%) |
Apr 26, 2010 | 28.32 | 28.44 | 27.22 | 27.34 | 6,109,529 | -0.75(-2.68%) |
Apr 23, 2010 | 27.84 | 28.15 | 27.59 | 28.09 | 4,563,392 | +0.19(+0.68%) |
Apr 22, 2010 | 28.12 | 28.15 | 27.65 | 27.90 | 6,310,574 | -0.30(-1.06%) |
Apr 21, 2010 | 29.03 | 29.27 | 28.07 | 28.20 | 20,607 | -0.81(-2.78%) |
Apr 20, 2010 | 29.15 | 29.35 | 28.44 | 29.01 | 7,187,000 | +0.03(+0.09%) |
Apr 19, 2010 | 28.50 | 29.38 | 28.44 | 28.98 | 5,786,812 | +0.49(+1.72%) |
Apr 16, 2010 | 28.42 | 28.83 | 27.86 | 28.49 | 9,778,722 | -0.02(-0.06%) |
Apr 15, 2010 | 28.93 | 29.19 | 28.37 | 28.51 | 8,007,787 | -0.43(-1.47%) |
Apr 14, 2010 | 29.30 | 29.43 | 28.71 | 28.94 | 7,412,741 | -0.42(-1.42%) |
Apr 13, 2010 | 29.73 | 29.80 | 29.19 | 29.35 | 6,808,670 | -0.52(-1.73%) |
Apr 12, 2010 | 30.05 | 30.19 | 29.83 | 29.87 | 5,874,191 | -0.10(-0.33%) |
Apr 09, 2010 | 30.15 | 30.47 | 29.40 | 29.97 | 7,821,318 | -0.58(-1.90%) |
Apr 08, 2010 | 31.11 | 31.21 | 30.32 | 30.55 | 10,491,807 | -0.57(-1.84%) |
Apr 07, 2010 | 31.73 | 31.80 | 31.04 | 31.12 | 5,548,001 | -0.73(-2.31%) |
Apr 06, 2010 | 31.78 | 32.63 | 31.72 | 31.86 | 4,502,787 | -0.24(-0.76%) |
Apr 05, 2010 | 31.84 | 32.24 | 31.76 | 32.10 | 3,397,804 | +0.41(+1.29%) |
Apr 01, 2010 | 32.06 | 31.70 | 31.70 | 31.70 | 4,754,946 | -0.16(-0.51%) |
Mar 31, 2010 | 32.00 | 32.15 | 31.57 | 31.86 | 5,286,794 | -0.24(-0.76%) |
Mar 30, 2010 | 31.73 | 32.32 | 31.63 | 32.10 | 4,953,659 | +0.42(+1.32%) |
Mar 29, 2010 | 31.17 | 31.78 | 31.10 | 31.69 | 3,226,377 | +0.54(+1.75%) |
Mar 26, 2010 | 31.50 | 31.65 | 30.78 | 31.14 | 5,395,758 | -0.43(-1.35%) |
Mar 25, 2010 | 31.36 | 31.89 | 31.21 | 31.57 | 5,803,588 | +0.34(+1.10%) |
Mar 24, 2010 | 31.60 | 31.89 | 31.22 | 31.22 | 4,620,030 | -0.53(-1.66%) |
Mar 23, 2010 | 31.51 | 31.81 | 31.21 | 31.75 | 6,737,616 | +0.32(+1.01%) |
Mar 22, 2010 | 31.37 | 31.98 | 30.86 | 31.43 | 13,703,397 | +0.16(+0.52%) |
Mar 19, 2010 | 30.79 | 31.70 | 30.23 | 31.27 | 15,797,027 | +1.11(+3.67%) |
Mar 18, 2010 | 28.80 | 30.25 | 28.24 | 30.16 | 10,080,782 | +1.36(+4.73%) |
Mar 17, 2010 | 29.05 | 29.12 | 28.61 | 28.80 | 4,323,612 | -0.19(-0.66%) |
Mar 16, 2010 | 28.77 | 29.02 | 28.39 | 28.99 | 4,370,894 | +0.30(+1.04%) |
Mar 15, 2010 | 28.51 | 28.71 | 28.43 | 28.69 | 3,871,467 | -0.20(-0.69%) |
Mar 12, 2010 | 29.83 | 29.98 | 28.75 | 28.89 | 5,514,146 | -0.77(-2.60%) |
Mar 11, 2010 | 28.58 | 29.74 | 28.49 | 29.66 | 7,491,114 | +0.94(+3.29%) |
Mar 10, 2010 | 28.24 | 28.93 | 28.19 | 28.72 | 3,605,096 | +0.38(+1.34%) |
Mar 09, 2010 | 28.70 | 28.70 | 28.25 | 28.34 | 2,652,640 | +0.01(+0.03%) |
Mar 08, 2010 | 28.46 | 28.56 | 28.24 | 28.33 | 2,364,450 | -0.15(-0.51%) |
Mar 05, 2010 | 27.93 | 28.54 | 27.78 | 28.47 | 4,330,932 | +0.66(+2.38%) |
Mar 04, 2010 | 28.38 | 28.43 | 27.34 | 27.81 | 7,487,253 | -0.57(-2.01%) |
Mar 03, 2010 | 28.08 | 28.79 | 28.00 | 28.38 | 5,732,287 | +0.24(+0.87%) |
Mar 02, 2010 | 27.57 | 28.26 | 27.30 | 28.14 | 6,649,332 | +0.63(+2.28%) |