Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.99 | 21.46 | 20.80 | 20.99 | 10,969,971 | -0.50(-2.35%) |
May 27, 2010 | 20.96 | 21.51 | 20.93 | 21.50 | 8,546,065 | +0.95(+4.64%) |
May 26, 2010 | 20.87 | 21.19 | 20.44 | 20.54 | 8,907,042 | +0.18(+0.89%) |
May 25, 2010 | 20.02 | 20.78 | 19.79 | 20.36 | 2,865 | -0.24(-1.19%) |
May 24, 2010 | 20.68 | 20.97 | 20.53 | 20.61 | 6,884,487 | -0.21(-0.99%) |
May 21, 2010 | 19.82 | 20.88 | 19.75 | 20.81 | 13,135,224 | +0.64(+3.17%) |
May 20, 2010 | 20.30 | 20.70 | 20.15 | 20.17 | 1,949 | -1.02(-4.80%) |
May 19, 2010 | 21.44 | 21.53 | 20.50 | 21.19 | 10,038,253 | -0.26(-1.21%) |
May 18, 2010 | 22.26 | 22.36 | 21.26 | 21.45 | 3,737 | -0.62(-2.82%) |
May 17, 2010 | 21.69 | 22.14 | 21.47 | 22.07 | 10,056,702 | +0.39(+1.78%) |
May 14, 2010 | 21.69 | 22.02 | 21.33 | 21.69 | 8,261,741 | -0.42(-1.89%) |
May 13, 2010 | 22.64 | 22.71 | 22.03 | 22.10 | 9,003,971 | -0.70(-3.08%) |
May 12, 2010 | 22.17 | 22.86 | 22.10 | 22.81 | 7,278,057 | +0.77(+3.51%) |
May 11, 2010 | 22.42 | 22.45 | 21.99 | 22.03 | 15,790 | -0.19(-0.85%) |
May 10, 2010 | 22.08 | 22.23 | 21.91 | 22.22 | 10,372,316 | +1.14(+5.42%) |
May 07, 2010 | 21.60 | 21.76 | 20.49 | 21.08 | 17,355,412 | -0.65(-3.01%) |
May 06, 2010 | 21.79 | 22.60 | 19.99 | 21.73 | 5,579 | -0.32(-1.47%) |
May 05, 2010 | 22.42 | 22.70 | 22.00 | 22.06 | 8,469,692 | -0.13(-0.60%) |
May 04, 2010 | 22.67 | 22.67 | 21.92 | 22.19 | 10,624,559 | -0.67(-2.93%) |
May 03, 2010 | 22.51 | 22.92 | 22.51 | 22.86 | 6,449,504 | +0.46(+2.04%) |
Apr 30, 2010 | 23.19 | 23.33 | 22.39 | 22.40 | 8,311,795 | -0.75(-3.24%) |
Apr 29, 2010 | 22.93 | 23.26 | 22.80 | 23.15 | 5,855,714 | +0.28(+1.21%) |
Apr 28, 2010 | 23.16 | 23.16 | 22.37 | 22.88 | 10,632,022 | -0.21(-0.89%) |
Apr 27, 2010 | 23.31 | 23.46 | 22.84 | 23.08 | 11,366,987 | -0.38(-1.61%) |
Apr 26, 2010 | 23.77 | 23.92 | 23.37 | 23.46 | 8,016,585 | -0.25(-1.06%) |
Apr 23, 2010 | 23.46 | 23.72 | 23.22 | 23.71 | 9,189,961 | +0.29(+1.25%) |
Apr 22, 2010 | 23.32 | 23.48 | 23.18 | 23.42 | 9,293,830 | -0.09(-0.40%) |
Apr 21, 2010 | 23.52 | 23.81 | 23.05 | 23.52 | 115,859 | -1.37(-5.51%) |
Apr 20, 2010 | 24.75 | 25.08 | 24.20 | 24.89 | 1,268,212 | +0.30(+1.22%) |
Apr 19, 2010 | 24.42 | 24.60 | 23.85 | 24.59 | 9,085,292 | -0.02(-0.10%) |
Apr 16, 2010 | 25.13 | 25.16 | 24.45 | 24.61 | 7,371,488 | -0.61(-2.41%) |
Apr 15, 2010 | 25.12 | 25.36 | 24.97 | 25.22 | 5,054,491 | +0.13(+0.53%) |
Apr 14, 2010 | 24.64 | 25.16 | 24.64 | 25.08 | 5,926,557 | +0.44(+1.79%) |
Apr 13, 2010 | 24.80 | 24.88 | 24.41 | 24.64 | 5,403,958 | -0.28(-1.11%) |
Apr 12, 2010 | 24.95 | 25.11 | 24.72 | 24.92 | 7,322,916 | -0.04(-0.16%) |
Apr 09, 2010 | 24.68 | 25.03 | 24.64 | 24.96 | 4,541,395 | +0.30(+1.22%) |
Apr 08, 2010 | 24.78 | 24.83 | 24.19 | 24.66 | 8,761,151 | -0.17(-0.70%) |
Apr 07, 2010 | 24.86 | 25.13 | 24.70 | 24.83 | 8,024,865 | -0.12(-0.47%) |
Apr 06, 2010 | 24.14 | 25.05 | 24.00 | 24.95 | 10,361,800 | +0.73(+2.99%) |
Apr 05, 2010 | 24.27 | 24.39 | 24.00 | 24.23 | 9,746,557 | +0.21(+0.89%) |
Apr 01, 2010 | 24.30 | 24.01 | 24.01 | 24.01 | 4,859,529 | -0.18(-0.75%) |
Mar 31, 2010 | 24.21 | 24.40 | 24.08 | 24.19 | 4,667,334 | -0.15(-0.62%) |
Mar 30, 2010 | 24.38 | 24.70 | 24.19 | 24.34 | 5,418,062 | +0.17(+0.72%) |
Mar 29, 2010 | 24.16 | 24.34 | 23.96 | 24.17 | 4,084,243 | +0.13(+0.52%) |
Mar 26, 2010 | 24.27 | 24.56 | 23.94 | 24.04 | 5,859,739 | -0.19(-0.78%) |
Mar 25, 2010 | 24.26 | 24.64 | 24.13 | 24.23 | 9,429,966 | +0.21(+0.89%) |
Mar 24, 2010 | 24.18 | 24.49 | 23.91 | 24.02 | 9,077,180 | -0.33(-1.36%) |
Mar 23, 2010 | 23.82 | 24.39 | 23.72 | 24.35 | 5,916,547 | +0.58(+2.46%) |
Mar 22, 2010 | 23.18 | 23.92 | 23.08 | 23.77 | 5,555,336 | +0.20(+0.84%) |
Mar 19, 2010 | 23.89 | 24.03 | 23.48 | 23.57 | 7,346,553 | -0.28(-1.19%) |
Mar 18, 2010 | 24.23 | 24.34 | 23.70 | 23.85 | 6,145,408 | -0.35(-1.43%) |
Mar 17, 2010 | 23.96 | 24.28 | 23.86 | 24.20 | 6,329,879 | +0.23(+0.95%) |
Mar 16, 2010 | 23.68 | 23.97 | 23.55 | 23.97 | 5,679,493 | +0.26(+1.10%) |
Mar 15, 2010 | 23.53 | 23.73 | 23.52 | 23.71 | 8,517,157 | +0.10(+0.43%) |
Mar 12, 2010 | 24.09 | 24.18 | 23.54 | 23.61 | 6,387,594 | -0.41(-1.71%) |
Mar 11, 2010 | 23.87 | 24.37 | 23.72 | 24.02 | 9,743,906 | +0.06(+0.23%) |
Mar 10, 2010 | 23.56 | 24.04 | 23.42 | 23.96 | 9,958,003 | +0.39(+1.67%) |
Mar 09, 2010 | 23.26 | 23.59 | 22.90 | 23.57 | 11,826,656 | +0.34(+1.44%) |
Mar 08, 2010 | 22.82 | 23.44 | 22.82 | 23.24 | 7,200,616 | +0.29(+1.25%) |
Mar 05, 2010 | 22.58 | 22.96 | 22.55 | 22.95 | 6,896,068 | +0.34(+1.50%) |
Mar 04, 2010 | 22.68 | 22.69 | 22.11 | 22.61 | 7,391,706 | -0.07(-0.31%) |
Mar 03, 2010 | 22.57 | 22.87 | 22.48 | 22.68 | 6,411,515 | +0.15(+0.66%) |
Mar 02, 2010 | 22.53 | 22.66 | 22.41 | 22.53 | 5,157,585 | +0.03(+0.14%) |