Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.29 | 27.43 | 26.43 | 26.47 | 3,848,999 | -0.82(-3.01%) |
May 27, 2010 | 26.91 | 27.29 | 26.76 | 27.29 | 2,335,984 | +0.84(+3.16%) |
May 26, 2010 | 26.56 | 27.22 | 26.37 | 26.46 | 3,490,722 | +0.07(+0.28%) |
May 25, 2010 | 25.83 | 26.43 | 25.64 | 26.38 | 3,284,677 | +0.02(+0.06%) |
May 24, 2010 | 26.71 | 27.16 | 26.37 | 26.37 | 2,590,587 | -0.45(-1.67%) |
May 21, 2010 | 25.86 | 26.92 | 25.86 | 26.82 | 3,179,664 | +0.64(+2.45%) |
May 20, 2010 | 26.41 | 27.17 | 26.13 | 26.17 | 3,170,665 | -1.31(-4.78%) |
May 19, 2010 | 27.38 | 27.85 | 27.08 | 27.49 | 3,153,841 | +0.10(+0.38%) |
May 18, 2010 | 28.25 | 28.44 | 27.16 | 27.38 | 3,269,483 | -0.34(-1.24%) |
May 17, 2010 | 27.28 | 27.80 | 27.22 | 27.73 | 2,113,782 | +0.40(+1.48%) |
May 14, 2010 | 27.61 | 27.77 | 26.96 | 27.32 | 2,759,438 | -0.61(-2.19%) |
May 13, 2010 | 28.25 | 28.40 | 27.91 | 27.94 | 1,874,255 | -0.25(-0.90%) |
May 12, 2010 | 28.74 | 28.74 | 28.02 | 28.19 | 2,889,418 | -0.24(-0.84%) |
May 11, 2010 | 28.41 | 28.80 | 27.95 | 28.43 | 3,259,760 | -0.15(-0.52%) |
May 10, 2010 | 28.40 | 28.62 | 28.19 | 28.58 | 3,089,827 | +1.25(+4.59%) |
May 07, 2010 | 28.07 | 28.20 | 26.76 | 27.32 | 7,910,265 | -0.66(-2.35%) |
May 06, 2010 | 29.20 | 29.56 | 26.82 | 27.98 | 5,202,293 | -1.43(-4.87%) |
May 05, 2010 | 29.44 | 29.64 | 28.94 | 29.41 | 3,261,024 | -0.34(-1.15%) |
May 04, 2010 | 30.35 | 30.35 | 29.65 | 29.76 | 2,540,216 | -0.76(-2.50%) |
May 03, 2010 | 29.94 | 30.73 | 29.82 | 30.52 | 2,336,472 | +0.66(+2.20%) |
Apr 30, 2010 | 30.29 | 30.42 | 29.86 | 29.86 | 1,797,551 | -0.54(-1.77%) |
Apr 29, 2010 | 29.61 | 30.41 | 29.13 | 30.40 | 2,429,066 | +0.87(+2.93%) |
Apr 28, 2010 | 29.35 | 29.86 | 29.28 | 29.53 | 4,786,205 | +0.45(+1.54%) |
Apr 27, 2010 | 30.23 | 30.44 | 29.09 | 29.09 | 4,605,573 | -1.31(-4.32%) |
Apr 26, 2010 | 30.38 | 30.64 | 30.25 | 30.40 | 2,923,675 | -0.09(-0.29%) |
Apr 23, 2010 | 30.23 | 30.61 | 30.16 | 30.49 | 1,832,917 | +0.12(+0.39%) |
Apr 22, 2010 | 30.20 | 30.52 | 29.92 | 30.37 | 2,370,392 | -0.22(-0.73%) |
Apr 21, 2010 | 30.09 | 30.64 | 30.09 | 30.59 | 4,028,519 | +0.45(+1.49%) |
Apr 20, 2010 | 29.86 | 30.68 | 29.82 | 30.15 | 5,691,501 | +0.19(+0.65%) |
Apr 19, 2010 | 29.95 | 30.25 | 29.77 | 29.95 | 4,356,870 | -0.07(-0.25%) |
Apr 16, 2010 | 30.31 | 30.47 | 29.47 | 30.03 | 4,306,612 | -0.45(-1.47%) |
Apr 15, 2010 | 29.91 | 30.70 | 29.89 | 30.47 | 4,600,299 | +0.34(+1.14%) |
Apr 14, 2010 | 30.16 | 30.31 | 30.00 | 30.13 | 3,632,391 | +0.15(+0.50%) |
Apr 13, 2010 | 29.95 | 30.09 | 29.77 | 29.98 | 3,059,057 | +0.09(+0.30%) |
Apr 12, 2010 | 30.22 | 30.35 | 29.80 | 29.89 | 5,132,744 | -0.42(-1.38%) |
Apr 09, 2010 | 30.10 | 30.34 | 29.93 | 30.31 | 5,352,415 | +0.21(+0.69%) |
Apr 08, 2010 | 29.74 | 30.18 | 29.62 | 30.10 | 4,788,588 | -0.06(-0.20%) |
Apr 07, 2010 | 29.64 | 30.19 | 29.64 | 30.16 | 5,161,868 | +0.36(+1.20%) |
Apr 06, 2010 | 29.07 | 30.06 | 28.88 | 29.80 | 5,243,910 | +0.67(+2.31%) |
Apr 05, 2010 | 28.85 | 29.14 | 28.76 | 29.13 | 2,400,536 | +0.34(+1.19%) |
Apr 01, 2010 | 28.74 | 28.79 | 28.79 | 28.79 | 3,327,895 | +0.33(+1.15%) |
Mar 31, 2010 | 28.88 | 28.91 | 28.41 | 28.46 | 3,482,632 | -0.45(-1.55%) |
Mar 30, 2010 | 28.52 | 29.01 | 28.38 | 28.91 | 3,619,448 | +0.52(+1.84%) |
Mar 29, 2010 | 28.65 | 28.65 | 28.32 | 28.38 | 2,513,690 | -0.22(-0.78%) |
Mar 26, 2010 | 28.59 | 28.82 | 28.37 | 28.61 | 5,378,526 | +0.01(+0.05%) |
Mar 25, 2010 | 27.97 | 28.91 | 27.95 | 28.59 | 5,999,037 | +0.66(+2.35%) |
Mar 24, 2010 | 27.70 | 28.01 | 27.62 | 27.94 | 2,468,833 | +0.22(+0.81%) |
Mar 23, 2010 | 27.68 | 27.85 | 27.50 | 27.71 | 2,168,680 | -0.03(-0.11%) |
Mar 22, 2010 | 27.38 | 27.83 | 27.17 | 27.74 | 2,228,208 | +0.33(+1.20%) |
Mar 19, 2010 | 28.02 | 28.02 | 27.41 | 27.41 | 3,267,544 | -0.45(-1.61%) |
Mar 18, 2010 | 27.97 | 28.13 | 27.82 | 27.86 | 2,785,263 | -0.18(-0.64%) |
Mar 17, 2010 | 27.62 | 28.41 | 27.40 | 28.04 | 5,393,289 | -0.03(-0.11%) |
Mar 16, 2010 | 28.17 | 28.22 | 27.89 | 28.07 | 4,789,348 | +0.00(+0.00%) |
Mar 15, 2010 | 27.94 | 28.38 | 27.86 | 28.07 | 4,518,407 | -0.07(-0.27%) |
Mar 12, 2010 | 28.31 | 28.37 | 28.02 | 28.14 | 5,678,096 | -0.16(-0.58%) |
Mar 11, 2010 | 28.14 | 28.35 | 28.13 | 28.31 | 3,020,729 | +0.10(+0.37%) |
Mar 10, 2010 | 28.08 | 28.23 | 27.92 | 28.20 | 5,477,416 | +0.04(+0.16%) |
Mar 09, 2010 | 27.74 | 28.25 | 27.55 | 28.16 | 5,762,604 | +0.52(+1.89%) |
Mar 08, 2010 | 27.23 | 27.75 | 27.02 | 27.64 | 4,356,711 | +0.63(+2.32%) |
Mar 05, 2010 | 25.96 | 27.25 | 25.95 | 27.01 | 8,051,269 | +1.27(+4.93%) |
Mar 04, 2010 | 25.89 | 26.07 | 25.70 | 25.74 | 3,971,669 | -0.12(-0.46%) |
Mar 03, 2010 | 26.13 | 26.13 | 25.85 | 25.86 | 1,882,935 | -0.09(-0.35%) |
Mar 02, 2010 | 25.68 | 26.07 | 25.68 | 25.95 | 3,716,801 | -0.03(-0.11%) |