Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.69 | 22.92 | 22.54 | 22.69 | 4,614,616 | -0.12(-0.52%) |
May 27, 2010 | 22.73 | 22.81 | 22.51 | 22.81 | 3,828,837 | +0.54(+2.43%) |
May 26, 2010 | 22.26 | 22.62 | 22.22 | 22.26 | 5,839,049 | +0.12(+0.56%) |
May 25, 2010 | 21.71 | 22.16 | 21.50 | 22.14 | 18,241 | +0.01(+0.06%) |
May 24, 2010 | 22.33 | 22.40 | 22.09 | 22.13 | 3,053,926 | -0.26(-1.17%) |
May 21, 2010 | 21.95 | 22.43 | 21.75 | 22.39 | 5,363,546 | +0.16(+0.71%) |
May 20, 2010 | 22.34 | 22.60 | 22.23 | 22.23 | 6,896,409 | -0.78(-3.39%) |
May 19, 2010 | 23.20 | 23.27 | 22.87 | 23.01 | 5,138,922 | -0.31(-1.33%) |
May 18, 2010 | 23.51 | 23.74 | 23.30 | 23.32 | 6,209 | +0.01(+0.03%) |
May 17, 2010 | 23.25 | 23.43 | 22.99 | 23.31 | 4,225,195 | +0.19(+0.81%) |
May 14, 2010 | 23.13 | 23.57 | 22.98 | 23.13 | 4,660,774 | -0.41(-1.73%) |
May 13, 2010 | 23.74 | 23.77 | 23.49 | 23.54 | 3,306,581 | -0.20(-0.84%) |
May 12, 2010 | 23.49 | 23.85 | 23.43 | 23.74 | 4,273,822 | +0.27(+1.15%) |
May 11, 2010 | 23.50 | 23.70 | 23.40 | 23.47 | 1,167 | -0.01(-0.06%) |
May 10, 2010 | 23.34 | 23.48 | 23.31 | 23.48 | 4,497,398 | +0.77(+3.41%) |
May 07, 2010 | 22.80 | 22.94 | 22.26 | 22.71 | 7,143,596 | -0.18(-0.79%) |
May 06, 2010 | 22.91 | 23.64 | 21.80 | 22.89 | 1,953 | -0.57(-2.44%) |
May 05, 2010 | 23.56 | 23.61 | 23.36 | 23.46 | 3,123,070 | -0.17(-0.73%) |
May 04, 2010 | 24.06 | 24.08 | 23.49 | 23.63 | 3,202,530 | -0.61(-2.51%) |
May 03, 2010 | 24.11 | 24.56 | 24.06 | 24.24 | 3,486,058 | +0.28(+1.15%) |
Apr 30, 2010 | 24.16 | 24.41 | 23.96 | 23.96 | 4,308,044 | -0.28(-1.17%) |
Apr 29, 2010 | 24.39 | 24.58 | 24.01 | 24.25 | 5,542,292 | -0.14(-0.57%) |
Apr 28, 2010 | 24.16 | 24.41 | 24.06 | 24.39 | 4,374,001 | +0.36(+1.50%) |
Apr 27, 2010 | 24.68 | 24.68 | 24.01 | 24.03 | 4,288,505 | -0.62(-2.50%) |
Apr 26, 2010 | 24.62 | 24.87 | 24.59 | 24.64 | 3,335,877 | +0.09(+0.37%) |
Apr 23, 2010 | 24.37 | 24.57 | 24.30 | 24.55 | 4,201,411 | +0.20(+0.82%) |
Apr 22, 2010 | 24.26 | 24.43 | 24.05 | 24.35 | 3,307,645 | +0.08(+0.31%) |
Apr 21, 2010 | 24.28 | 24.37 | 24.19 | 24.28 | 60,357 | +0.03(+0.11%) |
Apr 20, 2010 | 24.40 | 24.45 | 24.19 | 24.25 | 15,228 | -0.01(-0.06%) |
Apr 19, 2010 | 24.19 | 24.33 | 24.01 | 24.26 | 5,024,100 | +0.06(+0.23%) |
Apr 16, 2010 | 24.29 | 24.45 | 24.15 | 24.21 | 4,762,005 | -0.08(-0.31%) |
Apr 15, 2010 | 24.19 | 24.44 | 24.12 | 24.28 | 3,415,847 | +0.03(+0.11%) |
Apr 14, 2010 | 24.18 | 24.25 | 24.01 | 24.25 | 2,734,840 | +0.16(+0.66%) |
Apr 13, 2010 | 23.97 | 24.19 | 23.85 | 24.10 | 2,705,975 | -0.03(-0.14%) |
Apr 12, 2010 | 24.01 | 24.16 | 23.99 | 24.13 | 2,089,839 | +0.10(+0.43%) |
Apr 09, 2010 | 23.96 | 24.05 | 23.71 | 24.03 | 2,557,218 | +0.11(+0.46%) |
Apr 08, 2010 | 23.96 | 24.06 | 23.78 | 23.92 | 2,389,480 | -0.05(-0.20%) |
Apr 07, 2010 | 24.05 | 24.12 | 23.93 | 23.96 | 2,554,034 | -0.11(-0.46%) |
Apr 06, 2010 | 23.94 | 24.21 | 23.90 | 24.07 | 2,628,398 | +0.05(+0.20%) |
Apr 05, 2010 | 23.99 | 24.05 | 23.84 | 24.03 | 1,818,569 | +0.13(+0.55%) |
Apr 01, 2010 | 23.84 | 23.90 | 23.90 | 23.90 | 2,033,390 | +0.10(+0.44%) |
Mar 31, 2010 | 23.74 | 23.89 | 23.56 | 23.79 | 2,764,305 | -0.01(-0.03%) |
Mar 30, 2010 | 23.93 | 23.94 | 23.72 | 23.80 | 2,467,480 | -0.08(-0.32%) |
Mar 29, 2010 | 23.90 | 24.01 | 23.73 | 23.87 | 2,455,949 | +0.08(+0.35%) |
Mar 26, 2010 | 23.71 | 23.94 | 23.65 | 23.79 | 6,121,731 | +0.11(+0.47%) |
Mar 25, 2010 | 23.90 | 23.90 | 23.68 | 23.68 | 3,140,033 | -0.06(-0.26%) |
Mar 24, 2010 | 23.89 | 23.91 | 23.49 | 23.74 | 3,495,443 | -0.23(-0.95%) |
Mar 23, 2010 | 23.78 | 23.99 | 23.67 | 23.97 | 3,620,400 | +0.29(+1.23%) |
Mar 22, 2010 | 23.52 | 23.70 | 23.49 | 23.68 | 2,839,664 | +0.08(+0.32%) |
Mar 19, 2010 | 23.61 | 23.82 | 23.48 | 23.61 | 6,345,798 | +0.04(+0.18%) |
Mar 18, 2010 | 23.52 | 23.63 | 23.46 | 23.56 | 2,601,822 | +0.09(+0.38%) |
Mar 17, 2010 | 23.49 | 23.61 | 23.41 | 23.47 | 2,399,700 | +0.06(+0.27%) |
Mar 16, 2010 | 23.35 | 23.49 | 23.27 | 23.41 | 3,176,306 | +0.12(+0.53%) |
Mar 15, 2010 | 23.08 | 23.31 | 23.08 | 23.29 | 3,025,568 | +0.19(+0.84%) |
Mar 12, 2010 | 23.11 | 23.16 | 22.91 | 23.09 | 2,759,242 | -0.02(-0.09%) |
Mar 11, 2010 | 23.11 | 23.13 | 22.88 | 23.11 | 3,100,491 | -0.03(-0.12%) |
Mar 10, 2010 | 23.18 | 23.21 | 22.99 | 23.14 | 3,488,929 | -0.09(-0.39%) |
Mar 09, 2010 | 23.20 | 23.25 | 23.04 | 23.23 | 2,792,723 | +0.01(+0.06%) |
Mar 08, 2010 | 23.45 | 23.45 | 23.19 | 23.22 | 2,380,577 | -0.18(-0.77%) |
Mar 05, 2010 | 23.25 | 23.40 | 23.18 | 23.40 | 2,351,511 | +0.27(+1.17%) |
Mar 04, 2010 | 23.15 | 23.26 | 23.02 | 23.13 | 2,011,331 | -0.02(-0.09%) |
Mar 03, 2010 | 23.16 | 23.33 | 23.04 | 23.15 | 2,285,430 | -0.01(-0.03%) |
Mar 02, 2010 | 23.14 | 23.24 | 23.08 | 23.16 | 2,445,727 | +0.10(+0.42%) |