Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.18 | 23.48 | 23.05 | 23.18 | 36,320,132 | +0.05(+0.21%) |
May 27, 2010 | 22.65 | 23.17 | 22.56 | 23.13 | 44,441,216 | +0.83(+3.70%) |
May 26, 2010 | 22.01 | 22.60 | 21.91 | 22.31 | 2,320 | +0.25(+1.12%) |
May 25, 2010 | 21.54 | 22.08 | 21.40 | 22.06 | 2,179 | +0.14(+0.63%) |
May 24, 2010 | 21.93 | 22.23 | 21.75 | 21.92 | 19,325,386 | -0.12(-0.56%) |
May 21, 2010 | 21.47 | 22.12 | 21.36 | 22.05 | 37,055,108 | +0.02(+0.07%) |
May 20, 2010 | 22.18 | 22.40 | 21.85 | 22.03 | 3,916 | -0.41(-1.85%) |
May 19, 2010 | 22.16 | 22.64 | 22.07 | 22.45 | 30,772,896 | +0.19(+0.83%) |
May 18, 2010 | 22.69 | 22.71 | 22.23 | 22.26 | 1,380 | -0.30(-1.31%) |
May 17, 2010 | 22.65 | 22.75 | 22.14 | 22.56 | 22,393,396 | -0.07(-0.30%) |
May 14, 2010 | 22.63 | 22.95 | 22.49 | 22.63 | 30,670,304 | -0.30(-1.29%) |
May 13, 2010 | 23.18 | 23.22 | 22.78 | 22.92 | 21,291,214 | -0.34(-1.45%) |
May 12, 2010 | 23.38 | 23.42 | 23.00 | 23.26 | 27,736,388 | +0.20(+0.87%) |
May 11, 2010 | 23.26 | 23.42 | 22.97 | 23.06 | 7,886 | -0.51(-2.16%) |
May 10, 2010 | 23.71 | 23.74 | 23.32 | 23.57 | 34,059,620 | +0.52(+2.27%) |
May 07, 2010 | 23.33 | 23.55 | 22.67 | 23.05 | 38,415,824 | -0.61(-2.56%) |
May 06, 2010 | 23.64 | 24.48 | 21.13 | 23.65 | 1,903 | -0.42(-1.73%) |
May 05, 2010 | 24.37 | 24.52 | 24.02 | 24.07 | 31,185,686 | -0.58(-2.33%) |
May 04, 2010 | 24.50 | 25.02 | 24.50 | 24.64 | 6,365 | +0.37(+1.53%) |
May 03, 2010 | 24.28 | 24.38 | 24.11 | 24.27 | 18,058,298 | +0.16(+0.66%) |
Apr 30, 2010 | 24.31 | 24.63 | 24.11 | 24.11 | 22,847,636 | -0.14(-0.60%) |
Apr 29, 2010 | 24.07 | 24.50 | 24.07 | 24.26 | 26,510,812 | +0.47(+2.00%) |
Apr 28, 2010 | 23.74 | 23.95 | 23.53 | 23.78 | 24,529,558 | +0.05(+0.23%) |
Apr 27, 2010 | 23.98 | 24.41 | 23.68 | 23.73 | 6,141 | -0.36(-1.49%) |
Apr 26, 2010 | 24.48 | 24.75 | 24.02 | 24.08 | 38,648,992 | -0.32(-1.30%) |
Apr 23, 2010 | 23.29 | 24.61 | 23.08 | 24.40 | 60,070,480 | +1.16(+5.00%) |
Apr 22, 2010 | 23.79 | 23.84 | 23.23 | 23.24 | 55,556,268 | -0.67(-2.79%) |
Apr 21, 2010 | 23.91 | 24.90 | 23.88 | 23.91 | 217,659 | -0.91(-3.66%) |
Apr 20, 2010 | 24.81 | 25.05 | 24.68 | 24.81 | 14,753,392 | +0.11(+0.45%) |
Apr 19, 2010 | 24.55 | 24.76 | 24.28 | 24.70 | 18,231,702 | +0.13(+0.53%) |
Apr 16, 2010 | 24.77 | 24.89 | 24.34 | 24.57 | 29,924,670 | -0.23(-0.92%) |
Apr 15, 2010 | 24.92 | 25.12 | 24.75 | 24.80 | 30,189,220 | -0.12(-0.47%) |
Apr 14, 2010 | 25.28 | 25.28 | 24.78 | 24.92 | 29,027,804 | -0.34(-1.34%) |
Apr 13, 2010 | 25.25 | 25.41 | 25.17 | 25.25 | 17,324,824 | -0.10(-0.41%) |
Apr 12, 2010 | 25.43 | 25.52 | 25.32 | 25.36 | 15,497,089 | -0.08(-0.32%) |
Apr 09, 2010 | 25.32 | 25.63 | 25.31 | 25.44 | 14,633,300 | +0.13(+0.52%) |
Apr 08, 2010 | 25.35 | 25.47 | 25.20 | 25.31 | 17,840,750 | -0.01(-0.03%) |
Apr 07, 2010 | 25.72 | 25.74 | 25.16 | 25.32 | 26,727,786 | -0.32(-1.23%) |
Apr 06, 2010 | 25.83 | 25.83 | 25.58 | 25.63 | 17,838,124 | -0.24(-0.93%) |
Apr 05, 2010 | 26.11 | 26.13 | 25.68 | 25.87 | 15,207,130 | -0.08(-0.29%) |
Apr 01, 2010 | 25.90 | 25.95 | 25.95 | 25.95 | 14,728,839 | +0.25(+0.96%) |
Mar 31, 2010 | 25.80 | 25.87 | 25.50 | 25.70 | 18,843,008 | -0.21(-0.82%) |
Mar 30, 2010 | 26.12 | 26.12 | 25.81 | 25.91 | 14,417,525 | -0.16(-0.61%) |
Mar 29, 2010 | 25.86 | 26.16 | 25.86 | 26.07 | 16,215,382 | +0.32(+1.23%) |
Mar 26, 2010 | 26.02 | 26.11 | 25.70 | 25.76 | 19,620,844 | -0.24(-0.93%) |
Mar 25, 2010 | 26.38 | 26.38 | 25.98 | 26.00 | 19,147,130 | -0.16(-0.61%) |
Mar 24, 2010 | 26.44 | 26.50 | 26.14 | 26.16 | 17,964,244 | -0.34(-1.27%) |
Mar 23, 2010 | 26.54 | 26.66 | 26.32 | 26.49 | 17,925,528 | +0.14(+0.52%) |
Mar 22, 2010 | 26.20 | 26.86 | 26.17 | 26.36 | 22,485,710 | +0.17(+0.63%) |
Mar 19, 2010 | 26.58 | 26.73 | 26.05 | 26.19 | 44,723,888 | -0.27(-1.01%) |
Mar 18, 2010 | 26.20 | 26.47 | 26.07 | 26.46 | 18,161,396 | +0.25(+0.97%) |
Mar 17, 2010 | 26.14 | 26.22 | 25.85 | 26.20 | 18,004,262 | +0.10(+0.37%) |
Mar 16, 2010 | 25.99 | 26.15 | 25.74 | 26.11 | 26,607,070 | +0.13(+0.50%) |
Mar 15, 2010 | 25.79 | 26.01 | 25.79 | 25.98 | 25,309,102 | +0.52(+2.03%) |
Mar 12, 2010 | 25.50 | 25.60 | 25.27 | 25.46 | 23,813,292 | +0.08(+0.33%) |
Mar 11, 2010 | 25.01 | 25.43 | 24.84 | 25.38 | 22,255,572 | +0.14(+0.57%) |
Mar 10, 2010 | 25.43 | 25.52 | 25.12 | 25.23 | 28,228,860 | -0.25(-1.00%) |
Mar 09, 2010 | 25.61 | 25.67 | 25.34 | 25.49 | 21,356,118 | -0.21(-0.83%) |
Mar 08, 2010 | 25.80 | 25.83 | 25.54 | 25.70 | 17,519,948 | -0.10(-0.37%) |
Mar 05, 2010 | 25.61 | 25.84 | 25.41 | 25.80 | 14,341,679 | +0.24(+0.94%) |
Mar 04, 2010 | 25.61 | 25.72 | 25.38 | 25.56 | 17,224,858 | -0.05(-0.19%) |
Mar 03, 2010 | 25.94 | 26.05 | 25.53 | 25.61 | 18,285,646 | -0.12(-0.48%) |
Mar 02, 2010 | 25.86 | 25.94 | 25.68 | 25.73 | 17,808,064 | +0.08(+0.32%) |