Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.04 | 23.06 | 22.53 | 22.72 | 6,387,259 | -0.33(-1.42%) |
May 27, 2010 | 22.67 | 23.04 | 22.55 | 23.04 | 5,998,317 | +0.85(+3.82%) |
May 26, 2010 | 22.43 | 22.93 | 22.10 | 22.19 | 7,698,226 | -0.07(-0.33%) |
May 25, 2010 | 21.39 | 22.27 | 21.25 | 22.27 | 10,097,287 | +0.20(+0.88%) |
May 24, 2010 | 22.15 | 22.41 | 22.00 | 22.07 | 11,744,394 | -0.39(-1.76%) |
May 21, 2010 | 20.95 | 22.48 | 20.81 | 22.47 | 17,100,382 | +1.14(+5.34%) |
May 20, 2010 | 21.33 | 21.79 | 21.10 | 21.33 | 13,327,271 | -0.70(-3.19%) |
May 19, 2010 | 22.04 | 22.40 | 21.68 | 22.03 | 8,311,796 | -0.19(-0.84%) |
May 18, 2010 | 22.71 | 22.86 | 22.13 | 22.22 | 6,233,075 | -0.22(-0.99%) |
May 17, 2010 | 22.72 | 22.84 | 21.86 | 22.44 | 10,036,491 | -0.21(-0.92%) |
May 14, 2010 | 23.36 | 23.37 | 22.22 | 22.65 | 12,209,525 | -0.85(-3.61%) |
May 13, 2010 | 23.81 | 24.01 | 23.47 | 23.50 | 5,938,196 | -0.33(-1.39%) |
May 12, 2010 | 23.35 | 23.83 | 23.29 | 23.83 | 9,444,897 | +0.49(+2.08%) |
May 11, 2010 | 23.50 | 23.71 | 22.81 | 23.34 | 10,719,378 | -0.17(-0.73%) |
May 10, 2010 | 23.31 | 23.52 | 21.93 | 23.52 | 13,913,738 | +1.94(+9.01%) |
May 07, 2010 | 21.79 | 22.26 | 21.11 | 21.57 | 16,332,005 | -0.56(-2.52%) |
May 06, 2010 | 23.01 | 23.21 | 20.86 | 22.13 | 12,289,992 | -1.02(-4.39%) |
May 05, 2010 | 22.76 | 23.37 | 21.67 | 23.15 | 10,838,910 | -0.37(-1.56%) |
May 04, 2010 | 24.20 | 24.20 | 23.04 | 23.52 | 15,108,026 | -0.10(-0.42%) |
May 03, 2010 | 23.27 | 23.67 | 23.16 | 23.62 | 6,852,725 | +0.41(+1.78%) |
Apr 30, 2010 | 23.37 | 23.85 | 23.20 | 23.20 | 5,381,819 | -0.43(-1.81%) |
Apr 29, 2010 | 23.24 | 23.81 | 23.23 | 23.63 | 5,712,723 | +0.49(+2.10%) |
Apr 28, 2010 | 23.43 | 23.48 | 22.91 | 23.14 | 7,228,117 | -0.23(-0.99%) |
Apr 27, 2010 | 24.03 | 24.14 | 23.33 | 23.37 | 7,322,651 | -0.78(-3.21%) |
Apr 26, 2010 | 24.31 | 24.39 | 24.09 | 24.15 | 5,165,112 | -0.06(-0.24%) |
Apr 23, 2010 | 24.46 | 24.51 | 24.01 | 24.21 | 7,005,997 | -0.16(-0.67%) |
Apr 22, 2010 | 23.72 | 24.41 | 23.58 | 24.37 | 5,723,989 | +0.42(+1.74%) |
Apr 21, 2010 | 23.99 | 24.00 | 23.75 | 23.96 | 5,020,920 | -0.11(-0.47%) |
Apr 20, 2010 | 23.85 | 24.10 | 23.67 | 24.07 | 5,927,032 | +0.44(+1.86%) |
Apr 19, 2010 | 23.64 | 23.70 | 23.18 | 23.63 | 9,198,971 | -0.33(-1.36%) |
Apr 16, 2010 | 24.34 | 24.42 | 23.92 | 23.96 | 9,509,126 | -0.40(-1.66%) |
Apr 15, 2010 | 24.39 | 24.42 | 24.18 | 24.36 | 6,118,457 | -0.12(-0.50%) |
Apr 14, 2010 | 24.55 | 24.62 | 24.39 | 24.48 | 7,019,428 | +0.12(+0.48%) |
Apr 13, 2010 | 23.74 | 24.67 | 23.71 | 24.36 | 15,891,678 | +0.78(+3.29%) |
Apr 12, 2010 | 23.55 | 23.69 | 23.38 | 23.59 | 6,135,441 | +0.11(+0.46%) |
Apr 09, 2010 | 23.12 | 23.48 | 23.07 | 23.48 | 5,366,153 | +0.38(+1.63%) |
Apr 08, 2010 | 23.02 | 23.25 | 22.78 | 23.10 | 5,205,666 | -0.10(-0.43%) |
Apr 07, 2010 | 23.60 | 23.65 | 23.12 | 23.20 | 7,281,467 | -0.52(-2.18%) |
Apr 06, 2010 | 23.42 | 23.88 | 23.40 | 23.72 | 4,993,792 | +0.12(+0.52%) |
Apr 05, 2010 | 23.21 | 23.71 | 23.12 | 23.60 | 7,783,414 | +0.53(+2.30%) |
Apr 01, 2010 | 23.25 | 23.07 | 23.07 | 23.07 | 12,440,231 | -0.08(-0.33%) |
Mar 31, 2010 | 23.22 | 23.35 | 23.10 | 23.14 | 4,966,100 | -0.22(-0.93%) |
Mar 30, 2010 | 23.22 | 23.45 | 23.16 | 23.36 | 4,207,029 | +0.15(+0.63%) |
Mar 29, 2010 | 23.32 | 23.33 | 23.09 | 23.22 | 4,312,571 | +0.02(+0.10%) |
Mar 26, 2010 | 23.34 | 23.49 | 23.07 | 23.19 | 5,378,531 | -0.17(-0.72%) |
Mar 25, 2010 | 23.68 | 23.75 | 23.33 | 23.36 | 6,497,559 | -0.21(-0.89%) |
Mar 24, 2010 | 23.79 | 23.91 | 23.56 | 23.57 | 6,013,327 | -0.27(-1.14%) |
Mar 23, 2010 | 23.65 | 23.89 | 23.45 | 23.84 | 7,169,467 | +0.30(+1.25%) |
Mar 22, 2010 | 23.16 | 23.62 | 23.15 | 23.55 | 4,670,523 | +0.28(+1.21%) |
Mar 19, 2010 | 23.62 | 23.71 | 23.14 | 23.27 | 11,284,019 | -0.26(-1.12%) |
Mar 18, 2010 | 23.42 | 23.57 | 23.34 | 23.53 | 4,267,144 | +0.10(+0.41%) |
Mar 17, 2010 | 23.31 | 23.62 | 23.31 | 23.43 | 4,561,536 | +0.16(+0.70%) |
Mar 16, 2010 | 23.13 | 23.27 | 23.06 | 23.27 | 5,665,378 | +0.19(+0.81%) |
Mar 15, 2010 | 22.93 | 23.12 | 22.85 | 23.08 | 5,135,418 | +0.02(+0.10%) |
Mar 12, 2010 | 23.20 | 23.20 | 23.01 | 23.06 | 4,555,027 | -0.10(-0.41%) |
Mar 11, 2010 | 22.94 | 23.18 | 22.89 | 23.16 | 6,239,212 | +0.09(+0.39%) |
Mar 10, 2010 | 22.77 | 23.10 | 22.72 | 23.07 | 6,349,509 | +0.24(+1.03%) |
Mar 09, 2010 | 22.70 | 22.99 | 22.62 | 22.83 | 6,147,517 | +0.12(+0.54%) |
Mar 08, 2010 | 23.10 | 23.10 | 22.68 | 22.71 | 7,339,531 | -0.30(-1.28%) |
Mar 05, 2010 | 22.70 | 23.05 | 22.58 | 23.00 | 5,763,157 | +0.47(+2.10%) |
Mar 04, 2010 | 22.60 | 22.77 | 22.29 | 22.53 | 8,065,860 | -0.10(-0.42%) |
Mar 03, 2010 | 23.20 | 23.23 | 22.55 | 22.63 | 10,040,450 | -0.53(-2.29%) |
Mar 02, 2010 | 22.95 | 23.29 | 22.95 | 23.16 | 14,603,030 | +0.24(+1.05%) |