Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.44 | 26.70 | 26.12 | 26.44 | 10,949,156 | -0.04(-0.17%) |
May 27, 2010 | 25.99 | 26.49 | 25.99 | 26.49 | 13,711,474 | +0.53(+2.04%) |
May 26, 2010 | 25.62 | 26.40 | 25.42 | 25.96 | 270 | +0.70(+2.75%) |
May 25, 2010 | 24.74 | 25.27 | 24.74 | 25.26 | 16,445,093 | -0.28(-1.10%) |
May 24, 2010 | 25.57 | 26.03 | 25.44 | 25.54 | 10,534,180 | -0.15(-0.60%) |
May 21, 2010 | 24.31 | 25.91 | 24.31 | 25.69 | 18,433,792 | +0.67(+2.66%) |
May 20, 2010 | 25.09 | 25.60 | 24.96 | 25.03 | 16,744,440 | -1.34(-5.09%) |
May 19, 2010 | 26.72 | 27.10 | 25.87 | 26.37 | 15,210,992 | -0.50(-1.86%) |
May 18, 2010 | 27.38 | 27.63 | 26.70 | 26.87 | 10,174 | -0.50(-1.83%) |
May 17, 2010 | 27.47 | 27.65 | 26.66 | 27.37 | 10,705,388 | +0.04(+0.16%) |
May 14, 2010 | 27.33 | 27.71 | 27.09 | 27.33 | 9,178,067 | -0.61(-2.18%) |
May 13, 2010 | 28.24 | 28.29 | 27.86 | 27.93 | 6,239,466 | -0.33(-1.16%) |
May 12, 2010 | 27.75 | 28.38 | 27.61 | 28.26 | 8,912,035 | +0.71(+2.58%) |
May 11, 2010 | 27.72 | 27.90 | 27.47 | 27.55 | 271 | -0.06(-0.20%) |
May 10, 2010 | 27.34 | 27.64 | 27.08 | 27.61 | 16,147,214 | +1.43(+5.45%) |
May 07, 2010 | 26.50 | 26.87 | 25.71 | 26.18 | 17,170,206 | -0.41(-1.52%) |
May 06, 2010 | 26.59 | 27.45 | 24.91 | 26.59 | 271 | -0.59(-2.17%) |
May 05, 2010 | 27.40 | 27.84 | 27.16 | 27.18 | 9,017,926 | -0.48(-1.72%) |
May 04, 2010 | 28.16 | 28.16 | 27.38 | 27.65 | 3,640 | -0.84(-2.94%) |
May 03, 2010 | 27.96 | 28.57 | 27.96 | 28.49 | 7,805,905 | +0.62(+2.21%) |
Apr 30, 2010 | 28.69 | 28.96 | 27.81 | 27.87 | 10,659,876 | -0.73(-2.56%) |
Apr 29, 2010 | 28.32 | 28.77 | 28.13 | 28.60 | 9,638,076 | +0.63(+2.25%) |
Apr 28, 2010 | 28.11 | 28.29 | 27.82 | 27.97 | 9,963,315 | -0.05(-0.17%) |
Apr 27, 2010 | 28.31 | 28.58 | 27.98 | 28.02 | 3,338 | -0.38(-1.35%) |
Apr 26, 2010 | 28.38 | 28.42 | 28.13 | 28.41 | 11,805,989 | +0.00(+0.01%) |
Apr 23, 2010 | 28.26 | 28.45 | 28.15 | 28.40 | 15,148,535 | +0.31(+1.11%) |
Apr 22, 2010 | 28.03 | 28.74 | 27.91 | 28.09 | 16,108,895 | -0.29(-1.01%) |
Apr 21, 2010 | 28.27 | 28.49 | 28.11 | 28.38 | 67,153 | +0.12(+0.42%) |
Apr 20, 2010 | 27.99 | 28.35 | 27.95 | 28.26 | 3,727 | +0.49(+1.75%) |
Apr 19, 2010 | 27.90 | 27.96 | 27.54 | 27.77 | 8,360,903 | -0.21(-0.74%) |
Apr 16, 2010 | 28.36 | 28.42 | 27.40 | 27.98 | 11,655,162 | -0.43(-1.50%) |
Apr 15, 2010 | 28.39 | 28.59 | 28.30 | 28.41 | 7,435,047 | +0.02(+0.06%) |
Apr 14, 2010 | 28.23 | 28.57 | 28.10 | 28.39 | 14,784,350 | +0.32(+1.13%) |
Apr 13, 2010 | 27.68 | 28.17 | 27.58 | 28.07 | 10,294,692 | +0.30(+1.09%) |
Apr 12, 2010 | 27.93 | 27.95 | 27.46 | 27.77 | 6,275,353 | -0.14(-0.49%) |
Apr 09, 2010 | 27.90 | 27.99 | 27.69 | 27.90 | 7,202,658 | +0.07(+0.26%) |
Apr 08, 2010 | 27.02 | 27.89 | 26.98 | 27.83 | 13,435,300 | +0.69(+2.54%) |
Apr 07, 2010 | 27.08 | 27.26 | 26.62 | 27.14 | 12,467,447 | +0.01(+0.05%) |
Apr 06, 2010 | 27.02 | 27.20 | 27.00 | 27.13 | 7,597,976 | -0.22(-0.82%) |
Apr 05, 2010 | 27.18 | 27.36 | 26.95 | 27.35 | 9,091,844 | +0.22(+0.81%) |
Apr 01, 2010 | 27.13 | 27.13 | 27.13 | 27.13 | 14,081,055 | +0.13(+0.48%) |
Mar 31, 2010 | 27.02 | 27.12 | 26.72 | 27.00 | 7,405,632 | -0.11(-0.42%) |
Mar 30, 2010 | 27.19 | 27.35 | 27.00 | 27.12 | 7,311,719 | +0.01(+0.04%) |
Mar 29, 2010 | 26.89 | 27.23 | 26.81 | 27.11 | 7,946,202 | +0.34(+1.27%) |
Mar 26, 2010 | 26.80 | 26.88 | 26.55 | 26.77 | 8,244,135 | -0.00(-0.01%) |
Mar 25, 2010 | 27.09 | 27.36 | 26.73 | 26.77 | 10,809,587 | -0.09(-0.33%) |
Mar 24, 2010 | 27.07 | 27.07 | 26.65 | 26.86 | 8,587,456 | -0.29(-1.07%) |
Mar 23, 2010 | 27.32 | 27.35 | 26.89 | 27.15 | 8,523,856 | -0.11(-0.41%) |
Mar 22, 2010 | 26.83 | 27.31 | 26.75 | 27.26 | 8,662,484 | +0.28(+1.04%) |
Mar 19, 2010 | 27.32 | 27.39 | 26.81 | 26.98 | 14,426,824 | -0.15(-0.56%) |
Mar 18, 2010 | 26.81 | 27.25 | 26.81 | 27.13 | 10,381,205 | +0.16(+0.60%) |
Mar 17, 2010 | 27.14 | 27.27 | 26.83 | 26.97 | 11,915,237 | -0.09(-0.33%) |
Mar 16, 2010 | 26.85 | 27.07 | 26.80 | 27.06 | 10,119,042 | +0.20(+0.74%) |
Mar 15, 2010 | 26.73 | 26.87 | 26.71 | 26.86 | 10,769,547 | -0.03(-0.12%) |
Mar 12, 2010 | 26.82 | 26.91 | 26.53 | 26.89 | 9,556,454 | +0.18(+0.69%) |
Mar 11, 2010 | 26.30 | 26.71 | 26.28 | 26.71 | 15,752,406 | +0.33(+1.26%) |
Mar 10, 2010 | 26.06 | 26.53 | 25.97 | 26.38 | 21,283,092 | +0.28(+1.07%) |
Mar 09, 2010 | 25.51 | 26.28 | 25.46 | 26.10 | 13,963,874 | +0.50(+1.94%) |
Mar 08, 2010 | 25.53 | 25.70 | 25.44 | 25.60 | 6,524,806 | +0.13(+0.52%) |
Mar 05, 2010 | 25.26 | 25.54 | 25.19 | 25.47 | 8,926,662 | +0.39(+1.57%) |
Mar 04, 2010 | 24.76 | 25.20 | 24.70 | 25.07 | 8,986,257 | +0.31(+1.26%) |
Mar 03, 2010 | 24.80 | 25.08 | 24.72 | 24.76 | 8,932,161 | -0.02(-0.09%) |
Mar 02, 2010 | 25.01 | 25.09 | 24.66 | 24.78 | 11,599,529 | -0.16(-0.64%) |