Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.36 | 22.92 | 22.33 | 22.36 | 6,315,331 | -0.48(-2.11%) |
May 27, 2010 | 22.38 | 22.84 | 22.37 | 22.84 | 5,846,744 | +0.74(+3.36%) |
May 26, 2010 | 22.12 | 22.35 | 22.02 | 22.10 | 8,688,264 | +0.05(+0.23%) |
May 25, 2010 | 21.50 | 22.08 | 21.10 | 22.05 | 8,337,356 | +0.14(+0.65%) |
May 24, 2010 | 22.35 | 22.42 | 21.89 | 21.90 | 6,863,931 | -0.60(-2.66%) |
May 21, 2010 | 21.95 | 22.75 | 21.95 | 22.50 | 5,829,318 | +0.28(+1.25%) |
May 20, 2010 | 22.20 | 22.65 | 22.07 | 22.22 | 7,874,175 | -0.74(-3.23%) |
May 19, 2010 | 23.29 | 23.32 | 22.69 | 22.97 | 6,685,536 | -0.39(-1.66%) |
May 18, 2010 | 23.62 | 24.05 | 23.32 | 23.35 | 118 | -0.24(-1.00%) |
May 17, 2010 | 23.10 | 23.63 | 23.05 | 23.59 | 7,471,213 | +0.55(+2.40%) |
May 14, 2010 | 23.04 | 23.77 | 22.83 | 23.04 | 7,520,705 | -0.75(-3.13%) |
May 13, 2010 | 23.88 | 24.34 | 23.74 | 23.78 | 6,082,334 | -0.11(-0.46%) |
May 12, 2010 | 24.07 | 24.21 | 23.55 | 23.89 | 11,874,004 | -0.22(-0.90%) |
May 11, 2010 | 24.33 | 24.33 | 24.03 | 24.11 | 9,932,203 | -0.60(-2.44%) |
May 10, 2010 | 24.72 | 24.76 | 24.55 | 24.71 | 8,105,425 | +0.77(+3.22%) |
May 07, 2010 | 24.40 | 24.40 | 23.35 | 23.94 | 20,533,654 | +0.44(+1.85%) |
May 06, 2010 | 25.27 | 25.35 | 21.46 | 23.51 | 18,175,192 | -2.25(-8.74%) |
May 05, 2010 | 25.57 | 25.87 | 25.14 | 25.76 | 7,269,830 | -0.19(-0.74%) |
May 04, 2010 | 26.09 | 26.24 | 25.80 | 25.95 | 8,518,653 | -0.76(-2.85%) |
May 03, 2010 | 27.02 | 27.24 | 26.47 | 26.71 | 8,974,165 | -0.36(-1.33%) |
Apr 30, 2010 | 26.43 | 27.66 | 26.04 | 27.07 | 7,581,101 | -0.28(-1.04%) |
Apr 29, 2010 | 27.54 | 27.64 | 27.13 | 27.36 | 5,112,857 | +0.03(+0.09%) |
Apr 28, 2010 | 27.55 | 27.59 | 26.98 | 27.33 | 5,492,498 | -0.04(-0.15%) |
Apr 27, 2010 | 28.00 | 28.02 | 27.32 | 27.38 | 5,630,637 | -0.88(-3.11%) |
Apr 26, 2010 | 28.05 | 28.51 | 27.87 | 28.25 | 6,755,767 | +0.28(+1.02%) |
Apr 23, 2010 | 27.74 | 28.06 | 27.62 | 27.97 | 5,389,378 | +0.33(+1.18%) |
Apr 22, 2010 | 27.89 | 27.89 | 27.52 | 27.64 | 9,300,142 | -0.49(-1.76%) |
Apr 21, 2010 | 28.14 | 28.43 | 28.00 | 28.14 | 22,146 | -0.13(-0.47%) |
Apr 20, 2010 | 28.41 | 28.73 | 28.10 | 28.27 | 6,620,904 | +0.03(+0.09%) |
Apr 19, 2010 | 28.31 | 28.42 | 28.07 | 28.25 | 5,109,410 | -0.11(-0.38%) |
Apr 16, 2010 | 27.96 | 28.44 | 27.85 | 28.36 | 9,769,194 | +0.25(+0.89%) |
Apr 15, 2010 | 27.82 | 28.45 | 27.70 | 28.10 | 9,865,070 | +0.36(+1.30%) |
Apr 14, 2010 | 26.79 | 27.82 | 26.76 | 27.74 | 17,097,926 | +0.95(+3.56%) |
Apr 13, 2010 | 28.36 | 28.76 | 26.53 | 26.79 | 25,394,126 | -2.32(-7.97%) |
Apr 12, 2010 | 28.87 | 29.26 | 28.84 | 29.11 | 2,967,774 | +0.36(+1.25%) |
Apr 09, 2010 | 28.44 | 28.97 | 28.30 | 28.75 | 5,094,439 | +0.42(+1.48%) |
Apr 08, 2010 | 28.10 | 28.46 | 27.93 | 28.33 | 3,278,867 | +0.04(+0.15%) |
Apr 07, 2010 | 28.30 | 28.30 | 27.95 | 28.29 | 4,335,581 | +0.03(+0.12%) |
Apr 06, 2010 | 28.20 | 28.30 | 28.07 | 28.25 | 1,801,739 | -0.37(-1.29%) |
Apr 05, 2010 | 28.67 | 28.79 | 28.26 | 28.62 | 2,861,029 | +0.04(+0.15%) |
Apr 01, 2010 | 28.51 | 28.58 | 28.58 | 28.58 | 3,865,193 | +0.22(+0.77%) |
Mar 31, 2010 | 28.47 | 28.62 | 28.03 | 28.36 | 5,408,663 | -0.23(-0.79%) |
Mar 30, 2010 | 28.53 | 28.67 | 28.25 | 28.59 | 3,624,871 | +0.15(+0.53%) |
Mar 29, 2010 | 27.93 | 28.74 | 27.93 | 28.44 | 5,108,889 | +0.59(+2.14%) |
Mar 26, 2010 | 26.96 | 27.99 | 26.79 | 27.84 | 7,236,983 | +1.06(+3.94%) |
Mar 25, 2010 | 26.99 | 27.25 | 26.76 | 26.79 | 3,123,734 | -0.08(-0.28%) |
Mar 24, 2010 | 27.43 | 27.43 | 26.82 | 26.86 | 3,350,088 | -0.67(-2.43%) |
Mar 23, 2010 | 27.29 | 27.57 | 27.03 | 27.53 | 2,180,552 | +0.23(+0.83%) |
Mar 22, 2010 | 26.77 | 27.41 | 26.76 | 27.31 | 2,344,114 | +0.43(+1.59%) |
Mar 19, 2010 | 27.36 | 27.53 | 26.71 | 26.88 | 4,671,375 | -0.45(-1.65%) |
Mar 18, 2010 | 27.52 | 27.57 | 27.19 | 27.33 | 2,315,992 | -0.23(-0.82%) |
Mar 17, 2010 | 27.21 | 27.59 | 26.99 | 27.56 | 3,581,433 | +0.38(+1.39%) |
Mar 16, 2010 | 26.86 | 27.21 | 26.71 | 27.18 | 2,608,491 | +0.33(+1.25%) |
Mar 15, 2010 | 26.68 | 26.85 | 26.67 | 26.85 | 3,157,797 | +0.03(+0.09%) |
Mar 12, 2010 | 26.49 | 26.86 | 26.31 | 26.82 | 3,674,190 | +0.35(+1.33%) |
Mar 11, 2010 | 26.18 | 26.50 | 25.96 | 26.47 | 2,553,330 | +0.14(+0.54%) |
Mar 10, 2010 | 26.13 | 26.35 | 25.91 | 26.33 | 4,765,717 | +0.11(+0.42%) |
Mar 09, 2010 | 26.23 | 26.41 | 26.09 | 26.22 | 2,687,963 | -0.06(-0.22%) |
Mar 08, 2010 | 26.20 | 26.35 | 25.95 | 26.28 | 3,037,662 | +0.10(+0.38%) |
Mar 05, 2010 | 25.95 | 26.21 | 25.81 | 26.18 | 2,393,436 | +0.39(+1.49%) |
Mar 04, 2010 | 26.01 | 26.14 | 25.61 | 25.79 | 2,846,234 | -0.22(-0.84%) |
Mar 03, 2010 | 25.88 | 26.28 | 25.82 | 26.01 | 2,509,955 | +0.10(+0.39%) |
Mar 02, 2010 | 26.04 | 26.23 | 25.74 | 25.91 | 2,986,843 | -0.03(-0.10%) |