Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.47 | 22.66 | 22.45 | 22.47 | 6,617,713 | -0.05(-0.24%) |
May 27, 2010 | 22.57 | 22.59 | 22.33 | 22.52 | 8,127,111 | +0.28(+1.28%) |
May 26, 2010 | 22.49 | 22.53 | 22.21 | 22.24 | 8,317,782 | -0.12(-0.52%) |
May 25, 2010 | 22.12 | 22.38 | 22.05 | 22.35 | 10,804,359 | -0.22(-0.98%) |
May 24, 2010 | 22.53 | 22.80 | 22.41 | 22.57 | 7,732,445 | -0.05(-0.21%) |
May 21, 2010 | 22.10 | 22.62 | 22.10 | 22.62 | 11,134,367 | +0.06(+0.28%) |
May 20, 2010 | 22.70 | 22.81 | 22.51 | 22.56 | 9,513,666 | -0.64(-2.76%) |
May 19, 2010 | 23.18 | 23.27 | 23.04 | 23.20 | 12,057,096 | -0.05(-0.22%) |
May 18, 2010 | 23.41 | 23.48 | 23.24 | 23.25 | 96,387 | -0.06(-0.27%) |
May 17, 2010 | 23.00 | 23.33 | 22.90 | 23.31 | 10,569,781 | +0.37(+1.61%) |
May 14, 2010 | 22.94 | 23.13 | 22.82 | 22.94 | 9,692,725 | -0.22(-0.94%) |
May 13, 2010 | 23.12 | 23.40 | 23.02 | 23.16 | 9,314,223 | -0.03(-0.11%) |
May 12, 2010 | 22.88 | 23.18 | 22.76 | 23.18 | 10,343,451 | +0.38(+1.65%) |
May 11, 2010 | 22.79 | 22.95 | 22.75 | 22.81 | 8,148,922 | +0.12(+0.54%) |
May 10, 2010 | 22.55 | 22.69 | 22.51 | 22.69 | 9,062,768 | +0.71(+3.24%) |
May 07, 2010 | 22.40 | 22.40 | 21.89 | 21.97 | 16,050,065 | -0.77(-3.38%) |
May 06, 2010 | 22.85 | 22.99 | 21.92 | 22.74 | 14,658,542 | +0.05(+0.24%) |
May 05, 2010 | 22.75 | 22.98 | 22.67 | 22.69 | 11,317,817 | +0.11(+0.50%) |
May 04, 2010 | 22.68 | 22.71 | 22.43 | 22.58 | 13,177,607 | +0.03(+0.15%) |
May 03, 2010 | 22.58 | 22.61 | 22.36 | 22.54 | 7,218,666 | +0.10(+0.44%) |
Apr 30, 2010 | 22.52 | 22.64 | 22.44 | 22.44 | 10,426,709 | -0.01(-0.04%) |
Apr 29, 2010 | 22.18 | 22.51 | 22.18 | 22.45 | 9,399,770 | +0.28(+1.27%) |
Apr 28, 2010 | 21.93 | 22.18 | 21.62 | 22.17 | 11,801,155 | +0.26(+1.19%) |
Apr 27, 2010 | 22.19 | 22.22 | 21.89 | 21.91 | 6,982,785 | -0.36(-1.61%) |
Apr 26, 2010 | 22.29 | 22.39 | 22.21 | 22.27 | 6,716,384 | -0.01(-0.03%) |
Apr 23, 2010 | 22.24 | 22.28 | 22.03 | 22.28 | 8,331,435 | +0.07(+0.33%) |
Apr 22, 2010 | 22.16 | 22.36 | 22.06 | 22.20 | 6,137,515 | -0.07(-0.33%) |
Apr 21, 2010 | 22.28 | 22.36 | 22.21 | 22.28 | 45,330 | +0.04(+0.20%) |
Apr 20, 2010 | 22.19 | 22.24 | 22.08 | 22.23 | 7,402,037 | +0.06(+0.26%) |
Apr 19, 2010 | 22.14 | 22.19 | 22.03 | 22.18 | 8,123,237 | +0.03(+0.16%) |
Apr 16, 2010 | 22.19 | 22.33 | 22.07 | 22.14 | 8,765,291 | -0.13(-0.58%) |
Apr 15, 2010 | 22.28 | 22.36 | 22.12 | 22.27 | 7,869,661 | -0.08(-0.37%) |
Apr 14, 2010 | 22.29 | 22.44 | 22.13 | 22.35 | 8,594,906 | +0.06(+0.27%) |
Apr 13, 2010 | 22.13 | 22.35 | 22.00 | 22.29 | 11,701,774 | +0.10(+0.46%) |
Apr 12, 2010 | 22.36 | 22.41 | 22.12 | 22.19 | 7,635,093 | -0.15(-0.65%) |
Apr 09, 2010 | 22.16 | 22.35 | 22.14 | 22.34 | 7,731,722 | +0.21(+0.94%) |
Apr 08, 2010 | 22.01 | 22.18 | 21.87 | 22.13 | 9,140,306 | +0.16(+0.75%) |
Apr 07, 2010 | 22.07 | 22.08 | 21.89 | 21.96 | 9,177,691 | -0.12(-0.54%) |
Apr 06, 2010 | 22.13 | 22.21 | 22.05 | 22.08 | 8,734,671 | -0.10(-0.44%) |
Apr 05, 2010 | 22.39 | 22.44 | 22.08 | 22.18 | 8,557,241 | -0.18(-0.78%) |
Apr 01, 2010 | 22.26 | 22.36 | 22.36 | 22.36 | 16,810,934 | +0.18(+0.83%) |
Mar 31, 2010 | 22.29 | 22.30 | 22.11 | 22.17 | 8,800,196 | -0.12(-0.52%) |
Mar 30, 2010 | 22.21 | 22.35 | 22.20 | 22.29 | 9,710,053 | +0.09(+0.42%) |
Mar 29, 2010 | 22.13 | 22.26 | 22.02 | 22.19 | 8,262,869 | +0.12(+0.54%) |
Mar 26, 2010 | 22.32 | 22.32 | 22.01 | 22.07 | 9,308,825 | -0.21(-0.94%) |
Mar 25, 2010 | 22.71 | 22.72 | 22.24 | 22.28 | 13,426,259 | -0.32(-1.43%) |
Mar 24, 2010 | 22.86 | 22.96 | 22.57 | 22.61 | 14,379,115 | -0.44(-1.89%) |
Mar 23, 2010 | 22.92 | 23.08 | 22.87 | 23.04 | 7,830,121 | +0.18(+0.81%) |
Mar 22, 2010 | 22.90 | 22.94 | 22.76 | 22.86 | 9,844,444 | -0.11(-0.49%) |
Mar 19, 2010 | 23.09 | 23.16 | 22.94 | 22.97 | 8,842,778 | -0.09(-0.41%) |
Mar 18, 2010 | 22.92 | 23.09 | 22.86 | 23.06 | 6,922,334 | +0.15(+0.64%) |
Mar 17, 2010 | 22.95 | 22.97 | 22.78 | 22.92 | 5,378,272 | -0.03(-0.14%) |
Mar 16, 2010 | 22.74 | 22.98 | 22.72 | 22.95 | 6,473,553 | +0.22(+0.98%) |
Mar 15, 2010 | 22.69 | 22.74 | 22.66 | 22.73 | 5,999,769 | +0.06(+0.26%) |
Mar 12, 2010 | 22.79 | 22.86 | 22.57 | 22.67 | 5,644,543 | -0.08(-0.34%) |
Mar 11, 2010 | 22.55 | 22.74 | 22.49 | 22.74 | 4,458,001 | +0.12(+0.51%) |
Mar 10, 2010 | 22.58 | 22.68 | 22.52 | 22.63 | 6,420,464 | +0.06(+0.25%) |
Mar 09, 2010 | 22.55 | 22.74 | 22.55 | 22.57 | 5,373,614 | -0.03(-0.11%) |
Mar 08, 2010 | 22.80 | 22.80 | 22.50 | 22.60 | 5,985,921 | -0.17(-0.74%) |
Mar 05, 2010 | 22.66 | 22.83 | 22.64 | 22.77 | 5,784,168 | +0.10(+0.43%) |
Mar 04, 2010 | 22.85 | 22.93 | 22.46 | 22.67 | 10,769,774 | -0.18(-0.80%) |
Mar 03, 2010 | 22.78 | 22.94 | 22.74 | 22.85 | 5,124,796 | +0.08(+0.36%) |
Mar 02, 2010 | 22.74 | 22.86 | 22.71 | 22.77 | 7,332,038 | +0.08(+0.35%) |