Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.98 | 21.45 | 20.79 | 20.98 | 10,974,878 | -0.50(-2.35%) |
May 27, 2010 | 20.95 | 21.50 | 20.92 | 21.49 | 8,549,888 | +0.95(+4.64%) |
May 26, 2010 | 20.86 | 21.18 | 20.43 | 20.53 | 8,911,026 | +0.18(+0.89%) |
May 25, 2010 | 20.01 | 20.77 | 19.78 | 20.35 | 2,867 | -0.24(-1.19%) |
May 24, 2010 | 20.67 | 20.96 | 20.53 | 20.60 | 6,887,566 | -0.21(-0.99%) |
May 21, 2010 | 19.82 | 20.87 | 19.75 | 20.80 | 13,141,100 | +0.64(+3.17%) |
May 20, 2010 | 20.29 | 20.69 | 20.14 | 20.16 | 1,949 | -1.02(-4.80%) |
May 19, 2010 | 21.43 | 21.52 | 20.49 | 21.18 | 10,042,743 | -0.26(-1.21%) |
May 18, 2010 | 22.25 | 22.35 | 21.25 | 21.44 | 3,738 | -0.62(-2.82%) |
May 17, 2010 | 21.68 | 22.13 | 21.46 | 22.06 | 10,061,201 | +0.39(+1.78%) |
May 14, 2010 | 21.68 | 22.01 | 21.32 | 21.68 | 8,265,437 | -0.42(-1.89%) |
May 13, 2010 | 22.63 | 22.70 | 22.02 | 22.09 | 9,007,999 | -0.70(-3.08%) |
May 12, 2010 | 22.16 | 22.85 | 22.09 | 22.80 | 7,281,313 | +0.77(+3.51%) |
May 11, 2010 | 22.41 | 22.44 | 21.98 | 22.02 | 15,797 | -0.19(-0.85%) |
May 10, 2010 | 22.07 | 22.22 | 21.90 | 22.21 | 10,376,956 | +1.14(+5.42%) |
May 07, 2010 | 21.59 | 21.75 | 20.48 | 21.07 | 17,363,176 | -0.65(-3.01%) |
May 06, 2010 | 21.78 | 22.59 | 19.98 | 21.72 | 5,582 | -0.32(-1.47%) |
May 05, 2010 | 22.41 | 22.68 | 21.99 | 22.05 | 8,473,481 | -0.13(-0.60%) |
May 04, 2010 | 22.66 | 22.66 | 21.91 | 22.18 | 10,629,312 | -0.67(-2.93%) |
May 03, 2010 | 22.50 | 22.91 | 22.50 | 22.85 | 6,452,389 | +0.46(+2.04%) |
Apr 30, 2010 | 23.18 | 23.32 | 22.38 | 22.39 | 8,315,513 | -0.75(-3.24%) |
Apr 29, 2010 | 22.92 | 23.25 | 22.79 | 23.14 | 5,858,333 | +0.28(+1.21%) |
Apr 28, 2010 | 23.15 | 23.15 | 22.36 | 22.87 | 10,636,778 | -0.21(-0.89%) |
Apr 27, 2010 | 23.30 | 23.45 | 22.83 | 23.07 | 11,372,072 | -0.38(-1.61%) |
Apr 26, 2010 | 23.76 | 23.91 | 23.36 | 23.45 | 8,020,171 | -0.25(-1.06%) |
Apr 23, 2010 | 23.45 | 23.71 | 23.21 | 23.70 | 9,194,072 | +0.29(+1.25%) |
Apr 22, 2010 | 23.31 | 23.47 | 23.17 | 23.41 | 9,297,987 | -0.09(-0.40%) |
Apr 21, 2010 | 23.50 | 23.80 | 23.04 | 23.50 | 115,911 | -1.37(-5.51%) |
Apr 20, 2010 | 24.73 | 25.07 | 24.19 | 24.88 | 1,268,780 | +0.30(+1.22%) |
Apr 19, 2010 | 24.41 | 24.59 | 23.84 | 24.58 | 9,089,357 | -0.02(-0.10%) |
Apr 16, 2010 | 25.12 | 25.14 | 24.44 | 24.60 | 7,374,786 | -0.61(-2.41%) |
Apr 15, 2010 | 25.10 | 25.35 | 24.96 | 25.21 | 5,056,752 | +0.13(+0.53%) |
Apr 14, 2010 | 24.63 | 25.15 | 24.62 | 25.07 | 5,929,208 | +0.44(+1.79%) |
Apr 13, 2010 | 24.79 | 24.87 | 24.40 | 24.63 | 5,406,375 | -0.28(-1.11%) |
Apr 12, 2010 | 24.94 | 25.10 | 24.71 | 24.91 | 7,326,192 | -0.04(-0.16%) |
Apr 09, 2010 | 24.67 | 25.02 | 24.63 | 24.95 | 4,543,427 | +0.30(+1.22%) |
Apr 08, 2010 | 24.77 | 24.82 | 24.17 | 24.65 | 8,765,070 | -0.17(-0.70%) |
Apr 07, 2010 | 24.84 | 25.12 | 24.69 | 24.82 | 8,028,455 | -0.12(-0.47%) |
Apr 06, 2010 | 24.13 | 25.04 | 23.99 | 24.94 | 10,366,435 | +0.73(+2.99%) |
Apr 05, 2010 | 24.26 | 24.38 | 23.99 | 24.21 | 9,750,917 | +0.21(+0.89%) |
Apr 01, 2010 | 24.29 | 24.00 | 24.00 | 24.00 | 4,861,703 | -0.18(-0.75%) |
Mar 31, 2010 | 24.20 | 24.39 | 24.06 | 24.18 | 4,669,422 | -0.15(-0.62%) |
Mar 30, 2010 | 24.37 | 24.69 | 24.18 | 24.33 | 5,420,486 | +0.17(+0.72%) |
Mar 29, 2010 | 24.15 | 24.33 | 23.95 | 24.16 | 4,086,070 | +0.13(+0.52%) |
Mar 26, 2010 | 24.26 | 24.54 | 23.93 | 24.03 | 5,862,360 | -0.19(-0.78%) |
Mar 25, 2010 | 24.25 | 24.62 | 24.12 | 24.22 | 9,434,185 | +0.21(+0.89%) |
Mar 24, 2010 | 24.17 | 24.47 | 23.90 | 24.01 | 9,081,241 | -0.33(-1.36%) |
Mar 23, 2010 | 23.81 | 24.38 | 23.71 | 24.34 | 5,919,194 | +0.58(+2.46%) |
Mar 22, 2010 | 23.17 | 23.91 | 23.07 | 23.76 | 5,557,821 | +0.20(+0.84%) |
Mar 19, 2010 | 23.88 | 24.02 | 23.47 | 23.56 | 7,349,840 | -0.28(-1.19%) |
Mar 18, 2010 | 24.22 | 24.33 | 23.69 | 23.84 | 6,148,158 | -0.35(-1.43%) |
Mar 17, 2010 | 23.95 | 24.27 | 23.85 | 24.19 | 6,332,711 | +0.23(+0.95%) |
Mar 16, 2010 | 23.67 | 23.96 | 23.54 | 23.96 | 5,682,034 | +0.26(+1.10%) |
Mar 15, 2010 | 23.52 | 23.72 | 23.50 | 23.70 | 8,520,967 | +0.10(+0.43%) |
Mar 12, 2010 | 24.08 | 24.17 | 23.53 | 23.60 | 6,390,451 | -0.41(-1.71%) |
Mar 11, 2010 | 23.86 | 24.36 | 23.71 | 24.01 | 9,748,265 | +0.06(+0.23%) |
Mar 10, 2010 | 23.55 | 24.02 | 23.41 | 23.95 | 9,962,458 | +0.39(+1.67%) |
Mar 09, 2010 | 23.24 | 23.58 | 22.89 | 23.56 | 11,831,947 | +0.33(+1.44%) |
Mar 08, 2010 | 22.81 | 23.43 | 22.81 | 23.23 | 7,203,838 | +0.29(+1.25%) |
Mar 05, 2010 | 22.57 | 22.95 | 22.54 | 22.94 | 6,899,153 | +0.34(+1.50%) |
Mar 04, 2010 | 22.67 | 22.68 | 22.10 | 22.60 | 7,395,012 | -0.07(-0.31%) |
Mar 03, 2010 | 22.56 | 22.86 | 22.47 | 22.67 | 6,414,384 | +0.15(+0.67%) |
Mar 02, 2010 | 22.52 | 22.65 | 22.40 | 22.52 | 5,159,893 | +0.03(+0.14%) |
Mar 01, 2010 | 22.05 | 22.58 | 22.00 | 22.49 | 6,770,509 | +0.43(+1.97%) |
Feb 26, 2010 | 22.01 | 22.11 | 21.71 | 22.05 | 9,869,430 | -0.02(-0.07%) |
Feb 25, 2010 | 21.75 | 22.08 | 21.49 | 22.07 | 12,955,133 | +0.04(+0.18%) |
Feb 24, 2010 | 21.40 | 22.09 | 21.28 | 22.03 | 13,480,602 | +0.83(+3.91%) |
Feb 23, 2010 | 21.43 | 21.53 | 21.01 | 21.20 | 7,710,400 | -0.24(-1.14%) |
Feb 22, 2010 | 21.59 | 21.85 | 21.30 | 21.45 | 9,552,523 | -0.18(-0.84%) |
Feb 19, 2010 | 20.34 | 21.66 | 20.30 | 21.63 | 18,755,044 | +1.18(+5.78%) |
Feb 18, 2010 | 20.19 | 20.48 | 20.08 | 20.45 | 4,126,946 | +0.25(+1.25%) |
Feb 17, 2010 | 20.11 | 20.28 | 20.01 | 20.19 | 7,497,755 | +0.13(+0.67%) |
Feb 16, 2010 | 19.70 | 20.12 | 19.55 | 20.06 | 10,289,792 | +0.54(+2.79%) |
Feb 12, 2010 | 19.71 | 19.52 | 19.52 | 19.52 | 10,197,891 | -0.39(-1.98%) |
Feb 11, 2010 | 19.71 | 19.98 | 19.61 | 19.91 | 4,791,182 | +0.19(+0.96%) |
Feb 10, 2010 | 19.72 | 19.97 | 19.57 | 19.72 | 3,907,575 | -0.08(-0.40%) |
Feb 09, 2010 | 19.66 | 20.01 | 19.59 | 19.80 | 5,392,274 | -0.04(-0.20%) |
Feb 08, 2010 | 19.67 | 19.93 | 19.56 | 19.84 | 5,061,773 | +0.13(+0.68%) |
Feb 05, 2010 | 19.61 | 19.78 | 19.32 | 19.71 | 11,618,757 | +0.09(+0.44%) |
Feb 04, 2010 | 19.75 | 19.91 | 19.45 | 19.62 | 11,820,820 | -0.35(-1.74%) |
Feb 03, 2010 | 19.73 | 20.10 | 19.52 | 19.97 | 7,100,296 | +0.13(+0.64%) |
Feb 02, 2010 | 19.80 | 19.87 | 19.58 | 19.84 | 10,728,167 | +0.29(+1.48%) |
Feb 01, 2010 | 19.22 | 19.80 | 18.96 | 19.55 | 10,399,902 | -0.02(-0.11%) |
Jan 29, 2010 | 20.46 | 20.65 | 19.34 | 19.57 | 21,993,778 | +0.27(+1.39%) |
Jan 28, 2010 | 19.75 | 19.84 | 19.19 | 19.30 | 13,155,857 | -0.42(-2.12%) |
Jan 27, 2010 | 19.56 | 19.89 | 19.46 | 19.72 | 7,484,221 | +0.13(+0.64%) |
Jan 26, 2010 | 19.91 | 20.02 | 19.53 | 19.60 | 8,261,072 | -0.40(-2.01%) |
Jan 25, 2010 | 19.86 | 20.15 | 19.72 | 20.00 | 6,614,868 | +0.33(+1.68%) |
Jan 22, 2010 | 20.48 | 20.55 | 19.63 | 19.67 | 7,884,603 | -0.92(-4.48%) |
Jan 21, 2010 | 20.88 | 21.15 | 20.45 | 20.59 | 11,598,920 | +0.06(+0.27%) |
Jan 20, 2010 | 20.97 | 21.01 | 20.31 | 20.53 | 10,175,481 | -0.65(-3.05%) |
Jan 19, 2010 | 20.89 | 21.20 | 20.82 | 21.18 | 4,952,907 | +0.23(+1.09%) |
Jan 15, 2010 | 20.78 | 20.95 | 20.95 | 20.95 | 9,179,396 | +0.19(+0.91%) |
Jan 14, 2010 | 20.91 | 21.02 | 20.58 | 20.76 | 5,642,810 | -0.11(-0.53%) |
Jan 13, 2010 | 20.46 | 20.97 | 20.30 | 20.87 | 8,718,102 | +0.49(+2.40%) |
Jan 12, 2010 | 20.51 | 20.55 | 20.30 | 20.38 | 8,420,907 | -0.27(-1.30%) |
Jan 11, 2010 | 20.72 | 20.80 | 20.30 | 20.65 | 6,148,772 | -0.04(-0.19%) |
Jan 08, 2010 | 20.62 | 20.69 | 20.35 | 20.69 | 5,277,072 | +0.07(+0.34%) |
Jan 07, 2010 | 20.56 | 20.64 | 20.26 | 20.62 | 6,756,943 | +0.10(+0.50%) |
Jan 06, 2010 | 21.02 | 21.04 | 20.30 | 20.52 | 15,008,503 | -0.57(-2.69%) |
Jan 05, 2010 | 21.41 | 21.52 | 20.80 | 21.08 | 12,123,285 | -0.34(-1.58%) |
Jan 04, 2010 | 21.22 | 21.53 | 21.14 | 21.42 | 4,227,844 | +0.40(+1.91%) |
Dec 31, 2009 | 21.39 | 21.02 | 21.02 | 21.02 | 3,059,545 | -0.37(-1.73%) |
Dec 30, 2009 | 21.07 | 21.45 | 21.00 | 21.39 | 4,210,052 | +0.24(+1.16%) |
Dec 29, 2009 | 21.13 | 21.24 | 21.01 | 21.15 | 2,857,948 | +0.02(+0.11%) |
Dec 28, 2009 | 20.91 | 21.16 | 20.81 | 21.12 | 3,765,663 | +0.29(+1.40%) |
Dec 24, 2009 | 20.64 | 20.92 | 20.64 | 20.83 | 1,310,944 | +0.17(+0.80%) |
Dec 23, 2009 | 20.90 | 21.05 | 20.63 | 20.67 | 4,169,765 | -0.14(-0.68%) |
Dec 22, 2009 | 20.82 | 21.04 | 20.63 | 20.81 | 3,755,979 | -0.14(-0.68%) |
Dec 21, 2009 | 20.64 | 20.97 | 20.61 | 20.95 | 5,507,424 | +0.38(+1.84%) |
Dec 18, 2009 | 20.24 | 20.60 | 20.12 | 20.57 | 10,714,822 | +0.47(+2.31%) |
Dec 17, 2009 | 20.68 | 20.68 | 19.97 | 20.11 | 15,352,011 | -0.93(-4.42%) |
Dec 16, 2009 | 21.01 | 21.12 | 20.75 | 21.04 | 8,252,100 | +0.16(+0.75%) |
Dec 15, 2009 | 20.90 | 21.01 | 20.68 | 20.88 | 7,049,729 | -0.19(-0.90%) |
Dec 14, 2009 | 21.07 | 21.13 | 20.88 | 21.07 | 7,494,496 | -0.04(-0.19%) |
Dec 11, 2009 | 21.39 | 21.52 | 20.90 | 21.11 | 4,626,235 | -0.17(-0.81%) |
Dec 10, 2009 | 21.60 | 21.68 | 21.05 | 21.28 | 8,823,017 | -0.23(-1.06%) |
Dec 09, 2009 | 21.37 | 21.52 | 21.08 | 21.51 | 9,012,862 | +0.09(+0.40%) |
Dec 08, 2009 | 21.33 | 21.53 | 21.11 | 21.42 | 7,155,646 | -0.13(-0.62%) |
Dec 07, 2009 | 21.22 | 21.68 | 21.01 | 21.56 | 7,667,664 | +0.02(+0.07%) |
Dec 04, 2009 | 21.68 | 21.99 | 21.32 | 21.54 | 8,204,693 | +0.32(+1.52%) |
Dec 03, 2009 | 21.20 | 21.53 | 21.16 | 21.22 | 7,647,342 | +0.09(+0.45%) |
Dec 02, 2009 | 21.19 | 21.57 | 21.02 | 21.12 | 4,806,153 | +0.01(+0.04%) |
Dec 01, 2009 | 20.74 | 21.40 | 20.66 | 21.12 | 9,018,260 | +0.52(+2.53%) |
Nov 30, 2009 | 20.24 | 20.62 | 20.16 | 20.60 | 8,439,764 | +0.36(+1.79%) |
Nov 27, 2009 | 20.07 | 20.35 | 19.92 | 20.23 | 2,869,805 | -0.43(-2.06%) |
Nov 25, 2009 | 20.53 | 20.71 | 20.45 | 20.66 | 7,206,713 | +0.13(+0.65%) |
Nov 24, 2009 | 20.57 | 20.57 | 20.30 | 20.53 | 10,218,095 | -0.02(-0.11%) |
Nov 23, 2009 | 20.16 | 20.58 | 20.07 | 20.55 | 12,198,450 | +0.69(+3.45%) |
Nov 20, 2009 | 19.74 | 19.96 | 19.60 | 19.86 | 6,727,396 | -0.07(-0.36%) |
Nov 19, 2009 | 20.05 | 20.07 | 19.83 | 19.93 | 6,016,943 | -0.24(-1.21%) |
Nov 18, 2009 | 20.30 | 20.40 | 20.08 | 20.18 | 6,961,296 | -0.17(-0.81%) |
Nov 17, 2009 | 20.39 | 20.57 | 20.27 | 20.34 | 7,073,640 | -0.12(-0.58%) |
Nov 16, 2009 | 20.83 | 20.87 | 20.38 | 20.46 | 7,543,807 | -0.15(-0.73%) |
Nov 13, 2009 | 20.41 | 20.90 | 19.97 | 20.61 | 16,589,594 | +1.14(+5.87%) |
Nov 12, 2009 | 19.49 | 19.70 | 18.95 | 19.47 | 26,324,700 | -0.51(-2.56%) |
Nov 11, 2009 | 19.82 | 20.20 | 19.73 | 19.98 | 11,578,886 | +0.35(+1.77%) |
Nov 10, 2009 | 19.96 | 20.21 | 19.62 | 19.63 | 26,080,850 | -0.41(-2.04%) |
Nov 09, 2009 | 20.37 | 20.40 | 19.95 | 20.04 | 13,565,974 | +0.08(+0.39%) |
Nov 06, 2009 | 20.35 | 20.51 | 19.93 | 19.97 | 9,721,999 | -0.42(-2.05%) |
Nov 05, 2009 | 20.41 | 20.59 | 20.25 | 20.38 | 9,302,854 | +0.24(+1.17%) |
Nov 04, 2009 | 20.45 | 20.50 | 20.12 | 20.15 | 6,892,141 | -0.07(-0.35%) |
Nov 03, 2009 | 20.04 | 20.24 | 19.83 | 20.22 | 6,735,410 | +0.02(+0.08%) |
Nov 02, 2009 | 20.52 | 20.57 | 20.02 | 20.20 | 11,652,916 | +0.09(+0.47%) |
Oct 30, 2009 | 20.75 | 21.16 | 19.92 | 20.11 | 9,161,496 | -0.67(-3.22%) |