Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.89 | 25.14 | 24.61 | 24.89 | 30,364,082 | +0.00(+0.00%) |
May 27, 2010 | 24.74 | 24.91 | 24.56 | 24.89 | 33,592,052 | +0.48(+1.95%) |
May 26, 2010 | 25.02 | 25.26 | 24.33 | 24.41 | 38,054,360 | -0.38(-1.52%) |
May 25, 2010 | 24.29 | 24.82 | 24.03 | 24.79 | 35,831,344 | -0.04(-0.17%) |
May 24, 2010 | 24.78 | 25.16 | 24.66 | 24.83 | 23,447,408 | -0.15(-0.61%) |
May 21, 2010 | 24.43 | 25.25 | 24.24 | 24.98 | 41,139,364 | +0.21(+0.84%) |
May 20, 2010 | 24.83 | 25.23 | 24.54 | 24.77 | 39,609,864 | -0.60(-2.36%) |
May 19, 2010 | 25.53 | 25.68 | 25.18 | 25.37 | 26,650,380 | -0.18(-0.71%) |
May 18, 2010 | 25.77 | 26.07 | 25.41 | 25.55 | 33,221,802 | -0.46(-1.75%) |
May 17, 2010 | 26.07 | 26.24 | 25.59 | 26.01 | 32,122,892 | +0.05(+0.17%) |
May 14, 2010 | 26.28 | 26.48 | 25.68 | 25.96 | 28,378,984 | -0.46(-1.74%) |
May 13, 2010 | 26.43 | 26.92 | 26.29 | 26.42 | 26,386,234 | -0.14(-0.52%) |
May 12, 2010 | 26.45 | 26.72 | 26.25 | 26.56 | 25,295,354 | +0.47(+1.81%) |
May 11, 2010 | 26.26 | 26.39 | 25.79 | 26.09 | 25,150,602 | +0.08(+0.29%) |
May 10, 2010 | 26.00 | 26.32 | 25.82 | 26.01 | 32,686,772 | +0.61(+2.38%) |
May 07, 2010 | 25.36 | 25.66 | 24.52 | 25.41 | 52,315,836 | -0.12(-0.46%) |
May 06, 2010 | 26.01 | 26.19 | 24.75 | 25.52 | 40,491,092 | -0.67(-2.56%) |
May 05, 2010 | 26.03 | 26.37 | 25.75 | 26.20 | 26,422,704 | +0.02(+0.09%) |
May 04, 2010 | 26.64 | 26.66 | 25.76 | 26.17 | 36,188,212 | -0.72(-2.69%) |
May 03, 2010 | 27.08 | 27.18 | 26.67 | 26.90 | 27,815,878 | -0.03(-0.10%) |
Apr 30, 2010 | 27.25 | 27.35 | 26.88 | 26.92 | 26,523,432 | -0.21(-0.77%) |
Apr 29, 2010 | 27.13 | 27.30 | 26.99 | 27.13 | 25,382,970 | +0.11(+0.41%) |
Apr 28, 2010 | 26.61 | 27.04 | 26.45 | 27.02 | 39,800,788 | +0.63(+2.37%) |
Apr 27, 2010 | 26.61 | 27.04 | 26.34 | 26.39 | 50,854,448 | -0.13(-0.50%) |
Apr 26, 2010 | 26.64 | 26.94 | 26.30 | 26.53 | 36,829,324 | -0.10(-0.37%) |
Apr 23, 2010 | 27.13 | 27.17 | 26.31 | 26.62 | 92,304,912 | -0.75(-2.75%) |
Apr 22, 2010 | 27.67 | 28.09 | 27.06 | 27.38 | 139,145,408 | -2.30(-7.74%) |
Apr 21, 2010 | 30.16 | 30.20 | 29.42 | 29.67 | 49,095,356 | -0.46(-1.52%) |
Apr 20, 2010 | 29.75 | 30.17 | 29.58 | 30.13 | 21,209,372 | +0.38(+1.26%) |
Apr 19, 2010 | 29.67 | 29.92 | 29.41 | 29.76 | 21,492,652 | +0.01(+0.02%) |
Apr 16, 2010 | 29.71 | 29.92 | 29.41 | 29.75 | 34,250,940 | +0.03(+0.09%) |
Apr 15, 2010 | 29.69 | 30.06 | 29.57 | 29.72 | 23,293,742 | +0.07(+0.24%) |
Apr 14, 2010 | 29.40 | 29.79 | 29.30 | 29.65 | 28,298,946 | +0.21(+0.71%) |
Apr 13, 2010 | 29.26 | 29.51 | 29.10 | 29.44 | 15,461,595 | +0.05(+0.17%) |
Apr 12, 2010 | 29.26 | 29.56 | 29.23 | 29.40 | 12,635,881 | +0.04(+0.14%) |
Apr 09, 2010 | 29.37 | 29.49 | 29.13 | 29.35 | 23,205,314 | -0.16(-0.54%) |
Apr 08, 2010 | 29.72 | 29.74 | 29.30 | 29.51 | 18,640,854 | -0.26(-0.87%) |
Apr 07, 2010 | 29.49 | 29.84 | 29.49 | 29.77 | 23,117,192 | +0.24(+0.80%) |
Apr 06, 2010 | 29.39 | 29.62 | 29.37 | 29.53 | 14,463,619 | -0.07(-0.24%) |
Apr 05, 2010 | 29.65 | 29.94 | 29.51 | 29.60 | 21,107,182 | +0.18(+0.62%) |
Apr 01, 2010 | 29.35 | 29.42 | 29.42 | 29.42 | 23,445,294 | +0.22(+0.74%) |
Mar 31, 2010 | 29.23 | 29.39 | 29.12 | 29.21 | 21,451,748 | -0.12(-0.40%) |
Mar 30, 2010 | 29.55 | 29.58 | 29.19 | 29.33 | 29,411,342 | +0.26(+0.89%) |
Mar 29, 2010 | 29.23 | 29.30 | 28.96 | 29.07 | 16,631,018 | -0.05(-0.17%) |
Mar 26, 2010 | 29.23 | 29.61 | 28.96 | 29.12 | 42,796,920 | -0.25(-0.86%) |
Mar 25, 2010 | 29.61 | 30.52 | 29.23 | 29.37 | 96,669,872 | +1.39(+4.98%) |
Mar 24, 2010 | 28.01 | 28.14 | 27.86 | 27.98 | 18,648,620 | -0.23(-0.81%) |
Mar 23, 2010 | 28.14 | 28.25 | 27.86 | 28.20 | 19,855,410 | +0.17(+0.60%) |
Mar 22, 2010 | 27.90 | 28.22 | 27.75 | 28.04 | 23,522,056 | +0.16(+0.57%) |
Mar 19, 2010 | 28.20 | 28.27 | 27.69 | 27.88 | 48,012,504 | -0.26(-0.94%) |
Mar 18, 2010 | 27.31 | 28.21 | 27.26 | 28.14 | 65,395,528 | +1.06(+3.93%) |
Mar 17, 2010 | 27.18 | 27.28 | 26.94 | 27.08 | 33,431,652 | -0.08(-0.28%) |
Mar 16, 2010 | 27.08 | 27.22 | 26.86 | 27.15 | 39,793,772 | +0.10(+0.36%) |
Mar 15, 2010 | 27.15 | 27.19 | 26.91 | 27.06 | 24,901,910 | -0.06(-0.21%) |
Mar 12, 2010 | 27.23 | 27.42 | 27.01 | 27.11 | 29,758,588 | -0.10(-0.38%) |
Mar 11, 2010 | 27.05 | 27.32 | 26.94 | 27.22 | 23,453,572 | +0.15(+0.57%) |
Mar 10, 2010 | 26.85 | 27.22 | 26.80 | 27.06 | 21,908,596 | +0.14(+0.52%) |
Mar 09, 2010 | 26.96 | 27.08 | 26.80 | 26.92 | 28,925,760 | -0.08(-0.28%) |
Mar 08, 2010 | 27.03 | 27.15 | 26.88 | 27.00 | 19,903,898 | +0.02(+0.08%) |
Mar 05, 2010 | 27.49 | 27.51 | 26.88 | 26.98 | 38,023,240 | -0.34(-1.25%) |
Mar 04, 2010 | 27.11 | 27.34 | 26.85 | 27.32 | 42,245,560 | +0.39(+1.45%) |
Mar 03, 2010 | 26.78 | 27.26 | 26.71 | 26.93 | 60,542,772 | +0.53(+2.00%) |
Mar 02, 2010 | 25.58 | 26.77 | 25.46 | 26.40 | 111,882,056 | +1.65(+6.66%) |