Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.97 | 22.25 | 21.94 | 21.97 | 5,235,510 | -0.10(-0.46%) |
May 27, 2010 | 22.06 | 22.15 | 21.86 | 22.07 | 5,357,066 | +0.33(+1.50%) |
May 26, 2010 | 22.17 | 22.17 | 21.65 | 21.74 | 177 | -0.12(-0.55%) |
May 25, 2010 | 21.47 | 21.87 | 21.21 | 21.86 | 7,359,848 | -0.01(-0.05%) |
May 24, 2010 | 21.91 | 22.21 | 21.77 | 21.87 | 4,744,756 | -0.16(-0.71%) |
May 21, 2010 | 21.58 | 22.04 | 21.48 | 22.03 | 7,176,642 | +0.16(+0.74%) |
May 20, 2010 | 22.08 | 22.28 | 21.87 | 21.87 | 7,984,536 | -0.66(-2.94%) |
May 19, 2010 | 22.54 | 22.67 | 22.30 | 22.53 | 4,512,484 | -0.16(-0.69%) |
May 18, 2010 | 23.03 | 23.13 | 22.66 | 22.69 | 358 | -0.31(-1.36%) |
May 17, 2010 | 22.92 | 23.07 | 22.69 | 23.00 | 5,236,427 | +0.16(+0.68%) |
May 14, 2010 | 22.84 | 23.21 | 22.72 | 22.84 | 4,626,564 | -0.31(-1.32%) |
May 13, 2010 | 23.30 | 23.47 | 23.11 | 23.15 | 3,667,718 | -0.17(-0.74%) |
May 12, 2010 | 23.27 | 23.40 | 23.13 | 23.32 | 4,142,183 | +0.03(+0.12%) |
May 11, 2010 | 23.33 | 23.51 | 23.22 | 23.30 | 4,868,634 | -0.06(-0.26%) |
May 10, 2010 | 23.12 | 23.39 | 23.09 | 23.36 | 7,303,495 | +0.94(+4.20%) |
May 07, 2010 | 22.31 | 22.81 | 22.03 | 22.42 | 10,931,950 | +0.04(+0.20%) |
May 06, 2010 | 22.40 | 23.18 | 21.22 | 22.37 | 1,769 | -1.00(-4.27%) |
May 05, 2010 | 23.37 | 23.46 | 23.16 | 23.37 | 3,728,572 | +0.14(+0.60%) |
May 04, 2010 | 23.41 | 23.58 | 23.14 | 23.23 | 4,560,443 | -0.44(-1.86%) |
May 03, 2010 | 23.35 | 23.72 | 23.26 | 23.67 | 3,433,935 | +0.37(+1.60%) |
Apr 30, 2010 | 23.05 | 23.53 | 22.99 | 23.30 | 7,055,173 | +0.28(+1.21%) |
Apr 29, 2010 | 23.09 | 23.25 | 22.92 | 23.02 | 5,757,557 | -0.07(-0.29%) |
Apr 28, 2010 | 22.98 | 23.08 | 22.81 | 23.08 | 6,935,843 | +0.16(+0.68%) |
Apr 27, 2010 | 23.20 | 23.37 | 22.90 | 22.93 | 6,048,457 | -0.40(-1.72%) |
Apr 26, 2010 | 23.23 | 23.54 | 23.21 | 23.33 | 5,013,679 | +0.05(+0.22%) |
Apr 23, 2010 | 23.07 | 23.30 | 22.91 | 23.28 | 4,294,742 | +0.23(+1.02%) |
Apr 22, 2010 | 22.97 | 23.07 | 22.88 | 23.04 | 5,254,418 | -0.01(-0.02%) |
Apr 21, 2010 | 23.03 | 23.17 | 23.01 | 23.05 | 46,715 | -0.03(-0.15%) |
Apr 20, 2010 | 23.11 | 23.14 | 22.99 | 23.08 | 3,859,201 | +0.08(+0.34%) |
Apr 19, 2010 | 22.88 | 23.05 | 22.88 | 23.01 | 4,175,457 | +0.06(+0.24%) |
Apr 16, 2010 | 23.06 | 23.15 | 22.88 | 22.95 | 7,076,091 | -0.14(-0.63%) |
Apr 15, 2010 | 23.03 | 23.16 | 22.93 | 23.09 | 4,999,938 | -0.02(-0.10%) |
Apr 14, 2010 | 23.19 | 23.26 | 22.98 | 23.12 | 4,856,779 | -0.11(-0.46%) |
Apr 13, 2010 | 23.21 | 23.31 | 23.13 | 23.22 | 4,341,685 | -0.07(-0.31%) |
Apr 12, 2010 | 23.28 | 23.36 | 23.18 | 23.30 | 3,850,163 | +0.12(+0.50%) |
Apr 09, 2010 | 22.84 | 23.21 | 22.69 | 23.18 | 8,347,911 | +0.07(+0.29%) |
Apr 08, 2010 | 23.13 | 23.19 | 23.08 | 23.11 | 4,884,035 | -0.10(-0.43%) |
Apr 07, 2010 | 23.15 | 23.30 | 23.08 | 23.21 | 5,437,750 | -0.03(-0.12%) |
Apr 06, 2010 | 23.18 | 23.32 | 23.12 | 23.24 | 5,527,221 | -0.01(-0.02%) |
Apr 05, 2010 | 23.34 | 23.37 | 23.21 | 23.25 | 6,228,426 | -0.07(-0.29%) |
Apr 01, 2010 | 22.96 | 23.31 | 23.31 | 23.31 | 6,174,280 | +0.40(+1.75%) |
Mar 31, 2010 | 22.96 | 23.07 | 22.83 | 22.91 | 6,313,064 | -0.08(-0.36%) |
Mar 30, 2010 | 22.93 | 23.19 | 22.92 | 22.99 | 9,328,186 | +0.04(+0.19%) |
Mar 29, 2010 | 22.71 | 23.00 | 22.64 | 22.95 | 7,122,584 | +0.32(+1.43%) |
Mar 26, 2010 | 22.53 | 22.69 | 22.36 | 22.63 | 8,831,441 | +0.19(+0.84%) |
Mar 25, 2010 | 22.35 | 22.55 | 22.25 | 22.44 | 11,538,781 | +0.10(+0.45%) |
Mar 24, 2010 | 22.22 | 22.43 | 22.21 | 22.34 | 5,836,416 | -0.06(-0.27%) |
Mar 23, 2010 | 22.38 | 22.44 | 22.19 | 22.40 | 6,562,307 | +0.03(+0.15%) |
Mar 22, 2010 | 22.66 | 22.66 | 22.25 | 22.36 | 8,471,924 | -0.32(-1.40%) |
Mar 19, 2010 | 22.57 | 22.72 | 22.50 | 22.68 | 11,087,228 | +0.11(+0.47%) |
Mar 18, 2010 | 22.59 | 22.64 | 22.37 | 22.58 | 7,081,368 | -0.03(-0.12%) |
Mar 17, 2010 | 22.30 | 22.64 | 22.25 | 22.60 | 11,455,616 | +0.37(+1.68%) |
Mar 16, 2010 | 22.38 | 22.38 | 22.08 | 22.23 | 8,513,667 | +0.10(+0.45%) |
Mar 15, 2010 | 22.04 | 22.14 | 22.00 | 22.13 | 8,350,076 | +0.01(+0.05%) |
Mar 12, 2010 | 22.20 | 22.23 | 22.04 | 22.12 | 6,167,363 | +0.02(+0.10%) |
Mar 11, 2010 | 21.88 | 22.10 | 21.81 | 22.10 | 3,002,862 | +0.15(+0.69%) |
Mar 10, 2010 | 21.90 | 22.01 | 21.80 | 21.95 | 5,876,594 | +0.09(+0.41%) |
Mar 09, 2010 | 21.77 | 21.93 | 21.68 | 21.86 | 4,569,960 | +0.08(+0.36%) |
Mar 08, 2010 | 21.80 | 21.84 | 21.68 | 21.78 | 2,804,510 | -0.02(-0.08%) |
Mar 05, 2010 | 21.70 | 21.82 | 21.56 | 21.80 | 3,292,520 | +0.20(+0.93%) |
Mar 04, 2010 | 21.52 | 21.66 | 21.45 | 21.60 | 4,144,815 | +0.08(+0.36%) |
Mar 03, 2010 | 21.44 | 21.73 | 21.41 | 21.52 | 5,295,539 | +0.07(+0.34%) |
Mar 02, 2010 | 21.46 | 21.55 | 21.38 | 21.45 | 4,388,673 | +0.10(+0.47%) |