Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.72 | 25.05 | 24.67 | 24.72 | 3,523,955 | -0.18(-0.72%) |
May 27, 2010 | 24.34 | 24.93 | 24.34 | 24.89 | 5,242,076 | +0.94(+3.93%) |
May 26, 2010 | 24.57 | 24.80 | 23.95 | 23.95 | 9,802,546 | -0.47(-1.91%) |
May 25, 2010 | 24.11 | 24.45 | 23.90 | 24.42 | 5,302 | -0.43(-1.74%) |
May 24, 2010 | 24.92 | 25.06 | 24.65 | 24.85 | 3,871,876 | -0.13(-0.53%) |
May 21, 2010 | 24.33 | 25.04 | 23.97 | 24.98 | 5,549,413 | +0.36(+1.46%) |
May 20, 2010 | 24.61 | 25.01 | 24.54 | 24.62 | 6,646,950 | -0.86(-3.38%) |
May 19, 2010 | 25.52 | 25.64 | 25.11 | 25.48 | 4,036,091 | -0.15(-0.58%) |
May 18, 2010 | 26.37 | 26.56 | 25.48 | 25.63 | 827 | -0.57(-2.17%) |
May 17, 2010 | 25.88 | 26.24 | 25.51 | 26.20 | 6,020,458 | +0.31(+1.20%) |
May 14, 2010 | 25.89 | 26.69 | 25.72 | 25.89 | 7,116,365 | -0.92(-3.42%) |
May 13, 2010 | 27.02 | 27.33 | 26.80 | 26.81 | 3,986,084 | -0.30(-1.10%) |
May 12, 2010 | 26.88 | 27.13 | 26.69 | 27.10 | 3,371,554 | +0.32(+1.20%) |
May 11, 2010 | 26.90 | 27.10 | 26.77 | 26.78 | 1,447 | +0.14(+0.51%) |
May 10, 2010 | 26.57 | 26.69 | 26.16 | 26.65 | 9,593,666 | +1.82(+7.33%) |
May 07, 2010 | 25.77 | 25.77 | 24.63 | 24.83 | 10,154,046 | -0.96(-3.72%) |
May 06, 2010 | 26.55 | 26.67 | 23.97 | 25.79 | 10,797,758 | -1.43(-5.27%) |
May 05, 2010 | 27.09 | 27.43 | 26.58 | 27.22 | 7,921,321 | -0.38(-1.37%) |
May 04, 2010 | 27.78 | 27.87 | 27.36 | 27.60 | 5,584,922 | -0.45(-1.62%) |
May 03, 2010 | 28.04 | 28.15 | 27.88 | 28.05 | 3,608,290 | +0.09(+0.32%) |
Apr 30, 2010 | 28.00 | 28.27 | 27.86 | 27.96 | 3,861,178 | -0.12(-0.44%) |
Apr 29, 2010 | 28.34 | 28.48 | 27.99 | 28.08 | 4,880,533 | -0.17(-0.59%) |
Apr 28, 2010 | 28.66 | 28.77 | 27.97 | 28.25 | 5,112,189 | -0.20(-0.69%) |
Apr 27, 2010 | 27.88 | 28.81 | 27.42 | 28.45 | 15,031,670 | -1.24(-4.17%) |
Apr 26, 2010 | 29.36 | 30.24 | 29.36 | 29.68 | 8,797,502 | +0.20(+0.69%) |
Apr 23, 2010 | 29.24 | 29.52 | 29.06 | 29.48 | 3,242,381 | +0.22(+0.77%) |
Apr 22, 2010 | 28.57 | 29.27 | 28.34 | 29.26 | 5,435,328 | +0.57(+1.98%) |
Apr 21, 2010 | 28.69 | 29.06 | 28.41 | 28.69 | 14,793 | -0.39(-1.34%) |
Apr 20, 2010 | 28.73 | 29.11 | 28.53 | 29.08 | 8,805 | +0.48(+1.68%) |
Apr 19, 2010 | 28.73 | 28.88 | 28.19 | 28.60 | 4,610,343 | -0.20(-0.69%) |
Apr 16, 2010 | 28.36 | 28.89 | 28.36 | 28.80 | 4,353,983 | +0.29(+1.01%) |
Apr 15, 2010 | 28.29 | 28.61 | 28.16 | 28.51 | 2,410,422 | +0.21(+0.75%) |
Apr 14, 2010 | 27.94 | 28.33 | 27.94 | 28.30 | 2,850,001 | +0.36(+1.31%) |
Apr 13, 2010 | 27.91 | 28.07 | 27.74 | 27.93 | 4,604,072 | -0.03(-0.11%) |
Apr 12, 2010 | 27.79 | 28.08 | 27.72 | 27.96 | 2,700,234 | +0.20(+0.70%) |
Apr 09, 2010 | 27.25 | 27.81 | 27.19 | 27.77 | 3,178,957 | +0.60(+2.22%) |
Apr 08, 2010 | 26.83 | 27.30 | 26.52 | 27.16 | 2,844,874 | +0.24(+0.88%) |
Apr 07, 2010 | 26.88 | 27.02 | 26.53 | 26.93 | 3,820,945 | +0.08(+0.32%) |
Apr 06, 2010 | 27.31 | 27.44 | 26.65 | 26.84 | 6,910,151 | -0.95(-3.43%) |
Apr 05, 2010 | 27.86 | 27.99 | 27.41 | 27.80 | 3,613,404 | -0.02(-0.08%) |
Apr 01, 2010 | 27.64 | 27.82 | 27.82 | 27.82 | 4,592,902 | +0.30(+1.09%) |
Mar 31, 2010 | 27.72 | 27.78 | 27.34 | 27.52 | 2,899,655 | -0.27(-0.96%) |
Mar 30, 2010 | 27.66 | 27.89 | 27.50 | 27.78 | 3,398,500 | +0.18(+0.65%) |
Mar 29, 2010 | 27.21 | 27.64 | 27.18 | 27.61 | 2,942,668 | +0.49(+1.81%) |
Mar 26, 2010 | 26.92 | 27.16 | 26.80 | 27.11 | 3,985,115 | +0.22(+0.84%) |
Mar 25, 2010 | 27.13 | 27.40 | 26.88 | 26.89 | 2,928,365 | -0.13(-0.47%) |
Mar 24, 2010 | 27.63 | 27.68 | 27.01 | 27.02 | 3,861,378 | -0.68(-2.47%) |
Mar 23, 2010 | 27.49 | 27.73 | 27.35 | 27.70 | 2,201,945 | +0.15(+0.54%) |
Mar 22, 2010 | 26.66 | 27.60 | 26.29 | 27.55 | 3,482,309 | +0.77(+2.88%) |
Mar 19, 2010 | 27.10 | 27.57 | 26.61 | 26.78 | 3,211,054 | -0.28(-1.05%) |
Mar 18, 2010 | 27.15 | 27.27 | 26.89 | 27.06 | 2,037,747 | -0.06(-0.20%) |
Mar 17, 2010 | 26.92 | 27.23 | 26.89 | 27.12 | 2,182,043 | +0.21(+0.77%) |
Mar 16, 2010 | 26.76 | 26.94 | 26.67 | 26.91 | 2,421,158 | +0.14(+0.52%) |
Mar 15, 2010 | 26.68 | 26.77 | 26.66 | 26.77 | 3,934,494 | -0.17(-0.63%) |
Mar 12, 2010 | 26.88 | 26.97 | 26.70 | 26.94 | 2,429,188 | +0.14(+0.51%) |
Mar 11, 2010 | 26.19 | 26.84 | 26.17 | 26.80 | 3,766,691 | +0.56(+2.15%) |
Mar 10, 2010 | 26.08 | 26.32 | 26.01 | 26.24 | 2,630,939 | +0.09(+0.34%) |
Mar 09, 2010 | 26.30 | 26.38 | 26.07 | 26.15 | 3,018,743 | -0.29(-1.11%) |
Mar 08, 2010 | 26.30 | 26.45 | 26.00 | 26.44 | 3,238,128 | +0.29(+1.10%) |
Mar 05, 2010 | 26.06 | 26.28 | 25.61 | 26.15 | 3,027,564 | +0.25(+0.95%) |
Mar 04, 2010 | 25.95 | 26.13 | 25.87 | 25.91 | 3,785,115 | -0.04(-0.16%) |
Mar 03, 2010 | 26.14 | 26.25 | 25.90 | 25.95 | 3,487,161 | -0.17(-0.67%) |
Mar 02, 2010 | 26.35 | 26.38 | 26.06 | 26.12 | 6,725,895 | -0.24(-0.92%) |