Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.40 | 22.68 | 22.23 | 22.40 | 6,152,343 | -0.10(-0.46%) |
May 27, 2010 | 21.95 | 22.52 | 21.91 | 22.50 | 5,487,147 | +0.91(+4.20%) |
May 26, 2010 | 22.14 | 22.14 | 21.54 | 21.60 | 136 | -0.23(-1.04%) |
May 25, 2010 | 21.24 | 21.82 | 20.94 | 21.82 | 6,582,920 | +0.15(+0.67%) |
May 24, 2010 | 22.24 | 22.24 | 21.65 | 21.68 | 6,197,289 | -0.51(-2.29%) |
May 21, 2010 | 21.44 | 22.23 | 21.41 | 22.19 | 8,089,201 | +0.34(+1.56%) |
May 20, 2010 | 21.90 | 22.29 | 21.81 | 21.84 | 19,222 | -0.95(-4.17%) |
May 19, 2010 | 22.57 | 22.99 | 22.45 | 22.80 | 7,516,111 | +0.00(+0.00%) |
May 18, 2010 | 23.38 | 23.49 | 22.72 | 22.80 | 401,827 | -0.44(-1.91%) |
May 17, 2010 | 23.14 | 23.32 | 22.80 | 23.24 | 6,322,972 | +0.09(+0.38%) |
May 14, 2010 | 23.15 | 23.52 | 22.97 | 23.15 | 6,447,893 | -0.50(-2.12%) |
May 13, 2010 | 24.03 | 24.03 | 23.64 | 23.65 | 5,987,099 | -0.40(-1.66%) |
May 12, 2010 | 23.91 | 24.12 | 23.88 | 24.05 | 7,115,700 | +0.26(+1.10%) |
May 11, 2010 | 24.07 | 24.15 | 23.73 | 23.79 | 8,389,760 | -0.41(-1.71%) |
May 10, 2010 | 24.04 | 24.23 | 23.90 | 24.20 | 8,638,442 | +1.10(+4.78%) |
May 07, 2010 | 23.17 | 23.73 | 22.90 | 23.10 | 12,324,482 | -0.19(-0.81%) |
May 06, 2010 | 23.64 | 24.00 | 22.53 | 23.29 | 13,540,801 | -0.10(-0.42%) |
May 05, 2010 | 23.72 | 23.94 | 23.36 | 23.39 | 18,047,442 | +0.08(+0.36%) |
May 04, 2010 | 23.74 | 23.75 | 23.18 | 23.30 | 11,589,799 | -0.70(-2.91%) |
May 03, 2010 | 23.94 | 24.27 | 23.87 | 24.00 | 5,264,785 | +0.27(+1.13%) |
Apr 30, 2010 | 24.08 | 24.30 | 23.67 | 23.73 | 8,240,396 | -0.44(-1.80%) |
Apr 29, 2010 | 24.66 | 24.90 | 23.73 | 24.17 | 16,387,482 | -0.36(-1.48%) |
Apr 28, 2010 | 24.39 | 24.84 | 24.34 | 24.53 | 9,119,679 | +0.36(+1.50%) |
Apr 27, 2010 | 25.09 | 25.09 | 24.11 | 24.17 | 10,737,153 | -1.11(-4.40%) |
Apr 26, 2010 | 25.56 | 25.64 | 25.24 | 25.28 | 6,585,281 | -0.28(-1.11%) |
Apr 23, 2010 | 25.40 | 25.61 | 25.28 | 25.56 | 6,623,196 | +0.01(+0.06%) |
Apr 22, 2010 | 25.14 | 25.56 | 24.97 | 25.55 | 6,753,346 | +0.20(+0.80%) |
Apr 21, 2010 | 25.35 | 25.76 | 25.11 | 25.35 | 32,045 | -0.39(-1.52%) |
Apr 20, 2010 | 25.06 | 25.80 | 24.85 | 25.74 | 14,098,632 | +0.90(+3.63%) |
Apr 19, 2010 | 24.42 | 24.92 | 24.05 | 24.84 | 10,595,811 | +0.25(+1.00%) |
Apr 16, 2010 | 24.81 | 25.08 | 24.33 | 24.59 | 11,891,919 | -0.33(-1.31%) |
Apr 15, 2010 | 24.94 | 25.02 | 24.68 | 24.92 | 6,236,788 | -0.02(-0.09%) |
Apr 14, 2010 | 24.16 | 25.05 | 24.12 | 24.94 | 12,053,168 | +0.92(+3.84%) |
Apr 13, 2010 | 23.91 | 24.16 | 23.91 | 24.02 | 5,929,812 | +0.01(+0.06%) |
Apr 12, 2010 | 24.08 | 24.10 | 23.90 | 24.00 | 3,290,725 | +0.05(+0.21%) |
Apr 09, 2010 | 24.09 | 24.21 | 23.83 | 23.95 | 4,192,500 | -0.09(-0.39%) |
Apr 08, 2010 | 23.80 | 24.07 | 23.63 | 24.04 | 6,449,886 | +0.24(+1.01%) |
Apr 07, 2010 | 23.62 | 24.06 | 23.56 | 23.81 | 5,435,317 | +0.11(+0.46%) |
Apr 06, 2010 | 23.67 | 23.78 | 23.51 | 23.70 | 4,165,798 | +0.03(+0.12%) |
Apr 05, 2010 | 23.81 | 23.81 | 23.55 | 23.67 | 3,146,096 | +0.07(+0.28%) |
Apr 01, 2010 | 23.57 | 23.60 | 23.60 | 23.60 | 3,983,172 | +0.13(+0.56%) |
Mar 31, 2010 | 23.21 | 23.50 | 23.14 | 23.47 | 4,918,518 | +0.18(+0.78%) |
Mar 30, 2010 | 23.41 | 23.43 | 23.20 | 23.29 | 3,309,671 | -0.15(-0.62%) |
Mar 29, 2010 | 23.52 | 23.58 | 23.36 | 23.43 | 4,707,211 | +0.04(+0.19%) |
Mar 26, 2010 | 23.01 | 23.59 | 23.00 | 23.39 | 9,139,880 | +0.46(+2.03%) |
Mar 25, 2010 | 22.90 | 23.22 | 22.75 | 22.93 | 7,729,100 | +0.17(+0.73%) |
Mar 24, 2010 | 22.72 | 22.87 | 22.58 | 22.76 | 4,443,666 | -0.08(-0.35%) |
Mar 23, 2010 | 22.57 | 22.84 | 22.49 | 22.84 | 4,026,455 | +0.30(+1.32%) |
Mar 22, 2010 | 22.53 | 22.69 | 22.45 | 22.54 | 7,215,266 | -0.17(-0.74%) |
Mar 19, 2010 | 22.83 | 22.88 | 22.57 | 22.71 | 7,392,526 | -0.09(-0.38%) |
Mar 18, 2010 | 22.72 | 22.83 | 22.51 | 22.80 | 5,721,287 | +0.08(+0.35%) |
Mar 17, 2010 | 22.65 | 22.92 | 22.53 | 22.72 | 7,942,135 | +0.18(+0.81%) |
Mar 16, 2010 | 22.49 | 22.54 | 22.30 | 22.53 | 6,597,431 | +0.07(+0.29%) |
Mar 15, 2010 | 22.37 | 22.48 | 22.37 | 22.47 | 10,059,871 | -0.39(-1.72%) |
Mar 12, 2010 | 23.22 | 23.25 | 22.78 | 22.86 | 5,679,422 | -0.23(-0.98%) |
Mar 11, 2010 | 22.88 | 23.12 | 22.78 | 23.09 | 4,155,928 | +0.13(+0.57%) |
Mar 10, 2010 | 22.99 | 23.06 | 22.77 | 22.96 | 5,912,837 | -0.05(-0.22%) |
Mar 09, 2010 | 22.97 | 23.07 | 22.91 | 23.01 | 5,609,772 | -0.09(-0.38%) |
Mar 08, 2010 | 23.18 | 23.27 | 23.07 | 23.09 | 6,183,541 | -0.11(-0.47%) |
Mar 05, 2010 | 23.20 | 23.28 | 22.98 | 23.20 | 6,881,493 | +0.14(+0.63%) |
Mar 04, 2010 | 23.09 | 23.16 | 22.97 | 23.06 | 8,259,085 | -0.04(-0.16%) |
Mar 03, 2010 | 23.15 | 23.32 | 23.05 | 23.09 | 6,123,410 | -0.02(-0.09%) |
Mar 02, 2010 | 22.85 | 23.23 | 22.83 | 23.11 | 7,580,376 | +0.32(+1.43%) |