Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.80 | 21.81 | 21.25 | 21.52 | 7,699,955 | -0.28(-1.28%) |
May 27, 2010 | 21.71 | 21.81 | 21.34 | 21.80 | 6,487,800 | +0.72(+3.42%) |
May 26, 2010 | 21.49 | 21.65 | 21.02 | 21.08 | 9,318,601 | -0.35(-1.63%) |
May 25, 2010 | 20.88 | 21.46 | 20.56 | 21.43 | 10,629,981 | +0.15(+0.70%) |
May 24, 2010 | 21.47 | 21.57 | 21.12 | 21.28 | 8,077,563 | -0.24(-1.12%) |
May 21, 2010 | 20.87 | 21.95 | 20.85 | 21.52 | 14,315,804 | +0.14(+0.65%) |
May 20, 2010 | 21.72 | 22.04 | 20.95 | 21.38 | 19,742,944 | -0.16(-0.74%) |
May 19, 2010 | 21.86 | 22.00 | 21.30 | 21.54 | 21,965,272 | -0.41(-1.87%) |
May 18, 2010 | 22.55 | 22.55 | 21.73 | 21.95 | 10,985,400 | -0.25(-1.13%) |
May 17, 2010 | 22.22 | 22.40 | 21.71 | 22.20 | 9,273,705 | +0.08(+0.36%) |
May 14, 2010 | 22.25 | 22.34 | 21.86 | 22.12 | 10,594,958 | -0.13(-0.58%) |
May 13, 2010 | 22.85 | 22.90 | 22.20 | 22.25 | 10,696,620 | -0.82(-3.55%) |
May 12, 2010 | 22.50 | 23.14 | 22.36 | 23.07 | 9,045,420 | +0.69(+3.08%) |
May 11, 2010 | 22.55 | 22.74 | 22.08 | 22.38 | 9,768,622 | -0.16(-0.71%) |
May 10, 2010 | 22.25 | 22.85 | 22.00 | 22.54 | 14,009,321 | +0.88(+4.06%) |
May 07, 2010 | 21.71 | 22.48 | 20.87 | 21.66 | 26,872,732 | -0.22(-1.01%) |
May 06, 2010 | 23.02 | 23.06 | 20.65 | 21.88 | 28,161,740 | -1.31(-5.65%) |
May 05, 2010 | 23.13 | 23.49 | 23.03 | 23.19 | 8,414,011 | -0.07(-0.30%) |
May 04, 2010 | 23.52 | 23.53 | 22.85 | 23.26 | 11,573,902 | -0.47(-1.98%) |
May 03, 2010 | 23.59 | 23.97 | 23.52 | 23.73 | 6,023,234 | +0.19(+0.82%) |
Apr 30, 2010 | 24.06 | 24.06 | 23.36 | 23.54 | 9,101,992 | -0.43(-1.80%) |
Apr 29, 2010 | 23.72 | 24.02 | 23.67 | 23.97 | 8,458,370 | +0.41(+1.74%) |
Apr 28, 2010 | 23.85 | 24.12 | 23.49 | 23.56 | 8,431,042 | -0.17(-0.72%) |
Apr 27, 2010 | 24.61 | 24.68 | 23.70 | 23.73 | 11,418,137 | -1.13(-4.55%) |
Apr 26, 2010 | 24.57 | 25.00 | 24.49 | 24.86 | 7,676,778 | +0.25(+1.02%) |
Apr 23, 2010 | 24.30 | 24.68 | 24.21 | 24.61 | 6,800,049 | +0.18(+0.74%) |
Apr 22, 2010 | 24.15 | 24.51 | 23.96 | 24.43 | 6,747,951 | +0.12(+0.49%) |
Apr 21, 2010 | 23.92 | 24.36 | 23.85 | 24.31 | 6,564,809 | +0.30(+1.25%) |
Apr 20, 2010 | 24.22 | 24.45 | 24.00 | 24.01 | 7,145,394 | -0.17(-0.70%) |
Apr 19, 2010 | 24.12 | 24.43 | 23.86 | 24.18 | 8,185,958 | -0.08(-0.33%) |
Apr 16, 2010 | 24.46 | 24.65 | 24.09 | 24.26 | 11,331,167 | -0.22(-0.90%) |
Apr 15, 2010 | 24.30 | 24.52 | 24.13 | 24.48 | 9,536,095 | +0.10(+0.41%) |
Apr 14, 2010 | 23.79 | 24.46 | 23.71 | 24.38 | 12,745,952 | +0.55(+2.31%) |
Apr 13, 2010 | 24.16 | 24.24 | 23.66 | 23.83 | 14,297,951 | -0.37(-1.53%) |
Apr 12, 2010 | 24.40 | 24.41 | 24.18 | 24.20 | 3,946,573 | -0.10(-0.41%) |
Apr 09, 2010 | 24.18 | 24.33 | 24.10 | 24.30 | 4,784,004 | +0.11(+0.45%) |
Apr 08, 2010 | 24.32 | 24.42 | 24.09 | 24.19 | 6,936,094 | -0.21(-0.86%) |
Apr 07, 2010 | 24.00 | 24.46 | 23.91 | 24.40 | 10,306,470 | +0.39(+1.62%) |
Apr 06, 2010 | 24.04 | 24.14 | 23.87 | 24.01 | 8,815,808 | -0.04(-0.17%) |
Apr 05, 2010 | 23.58 | 24.07 | 23.58 | 24.05 | 7,629,737 | +0.35(+1.48%) |
Apr 01, 2010 | 23.52 | 23.70 | 23.70 | 23.70 | 7,265,100 | +0.29(+1.25%) |
Mar 31, 2010 | 23.54 | 23.63 | 23.39 | 23.41 | 6,701,765 | -0.19(-0.82%) |
Mar 30, 2010 | 23.92 | 23.92 | 23.49 | 23.60 | 5,160,020 | -0.15(-0.63%) |
Mar 29, 2010 | 23.85 | 23.96 | 23.63 | 23.75 | 5,906,319 | -0.02(-0.08%) |
Mar 26, 2010 | 23.55 | 23.80 | 23.55 | 23.77 | 5,938,663 | +0.23(+0.98%) |
Mar 25, 2010 | 23.72 | 23.85 | 23.50 | 23.54 | 7,093,924 | -0.02(-0.08%) |
Mar 24, 2010 | 23.95 | 24.00 | 23.52 | 23.56 | 8,994,758 | -0.50(-2.08%) |
Mar 23, 2010 | 24.30 | 24.30 | 23.87 | 24.06 | 6,885,982 | -0.06(-0.25%) |
Mar 22, 2010 | 23.65 | 24.22 | 23.62 | 24.12 | 7,153,868 | +0.37(+1.56%) |
Mar 19, 2010 | 23.90 | 24.06 | 23.61 | 23.75 | 10,872,484 | +0.00(+0.00%) |
Mar 18, 2010 | 23.75 | 23.90 | 23.58 | 23.75 | 7,607,272 | +0.03(+0.13%) |
Mar 17, 2010 | 23.61 | 23.75 | 23.47 | 23.72 | 7,959,467 | +0.09(+0.38%) |
Mar 16, 2010 | 23.43 | 23.66 | 23.22 | 23.63 | 8,398,944 | +0.22(+0.94%) |
Mar 15, 2010 | 23.22 | 23.47 | 23.11 | 23.41 | 6,952,142 | -0.01(-0.04%) |
Mar 12, 2010 | 23.19 | 23.52 | 23.04 | 23.42 | 9,976,429 | +0.28(+1.21%) |
Mar 11, 2010 | 22.90 | 23.21 | 22.76 | 23.14 | 13,977,724 | +0.18(+0.78%) |
Mar 10, 2010 | 23.02 | 23.08 | 22.72 | 22.96 | 14,815,359 | +0.05(+0.22%) |
Mar 09, 2010 | 22.74 | 23.04 | 22.62 | 22.91 | 18,636,510 | +0.16(+0.70%) |
Mar 08, 2010 | 23.21 | 23.33 | 22.74 | 22.75 | 15,465,607 | -0.54(-2.32%) |
Mar 05, 2010 | 23.09 | 23.49 | 22.99 | 23.29 | 14,751,029 | +0.34(+1.48%) |
Mar 04, 2010 | 22.61 | 23.07 | 22.60 | 22.95 | 16,094,869 | +0.39(+1.73%) |
Mar 03, 2010 | 23.00 | 23.10 | 22.00 | 22.56 | 40,574,112 | -0.69(-2.97%) |
Mar 02, 2010 | 23.99 | 24.26 | 23.21 | 23.25 | 49,567,688 | -2.61(-10.09%) |