Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.18 | 25.54 | 25.02 | 25.18 | 7,360,003 | -0.43(-1.68%) |
May 27, 2010 | 25.10 | 25.61 | 24.92 | 25.61 | 5,353,623 | +1.37(+5.65%) |
May 26, 2010 | 24.45 | 24.94 | 24.09 | 24.24 | 6,967,404 | +0.20(+0.83%) |
May 25, 2010 | 23.18 | 24.07 | 23.06 | 24.04 | 8,660,577 | -0.09(-0.37%) |
May 24, 2010 | 24.53 | 24.74 | 24.13 | 24.13 | 5,317,184 | -0.39(-1.61%) |
May 21, 2010 | 23.29 | 24.54 | 23.20 | 24.52 | 9,993,382 | +0.84(+3.53%) |
May 20, 2010 | 23.61 | 24.24 | 23.53 | 23.68 | 10,878,137 | -1.08(-4.35%) |
May 19, 2010 | 24.61 | 25.03 | 24.31 | 24.76 | 8,066,602 | -0.56(-2.23%) |
May 18, 2010 | 26.31 | 26.39 | 25.24 | 25.33 | 170 | -0.53(-2.05%) |
May 17, 2010 | 26.09 | 26.36 | 25.29 | 25.86 | 5,599,035 | -0.35(-1.32%) |
May 14, 2010 | 26.20 | 26.61 | 25.83 | 26.20 | 5,175,177 | -0.58(-2.15%) |
May 13, 2010 | 27.15 | 27.25 | 26.78 | 26.78 | 3,378,344 | -0.37(-1.36%) |
May 12, 2010 | 27.04 | 27.37 | 26.96 | 27.15 | 3,275,978 | +0.34(+1.25%) |
May 11, 2010 | 27.22 | 27.25 | 26.80 | 26.81 | 5,365,210 | -0.36(-1.34%) |
May 10, 2010 | 26.98 | 27.21 | 26.91 | 27.18 | 7,604,056 | +1.78(+6.99%) |
May 07, 2010 | 25.46 | 25.79 | 24.57 | 25.40 | 16,683,100 | -0.09(-0.37%) |
May 06, 2010 | 25.50 | 26.69 | 23.83 | 25.50 | 6,953 | -0.61(-2.32%) |
May 05, 2010 | 26.48 | 26.93 | 26.03 | 26.10 | 7,210,377 | -0.68(-2.53%) |
May 04, 2010 | 27.52 | 27.54 | 26.75 | 26.78 | 7,648,689 | -1.27(-4.53%) |
May 03, 2010 | 28.23 | 28.48 | 27.87 | 28.05 | 3,012,237 | -0.11(-0.38%) |
Apr 30, 2010 | 28.45 | 28.60 | 28.12 | 28.16 | 4,894,622 | -0.26(-0.91%) |
Apr 29, 2010 | 28.11 | 28.50 | 28.08 | 28.41 | 5,306,615 | +0.66(+2.40%) |
Apr 28, 2010 | 27.79 | 27.86 | 27.23 | 27.75 | 7,436,578 | +0.31(+1.11%) |
Apr 27, 2010 | 28.23 | 28.33 | 27.42 | 27.44 | 6,252,494 | -1.18(-4.11%) |
Apr 26, 2010 | 28.83 | 28.94 | 28.59 | 28.62 | 5,988,796 | -0.08(-0.29%) |
Apr 23, 2010 | 28.35 | 28.73 | 28.32 | 28.70 | 2,798,063 | +0.16(+0.58%) |
Apr 22, 2010 | 28.18 | 28.55 | 27.91 | 28.54 | 5,018,941 | +0.27(+0.96%) |
Apr 21, 2010 | 28.54 | 28.65 | 28.01 | 28.27 | 4,546,144 | -0.22(-0.78%) |
Apr 20, 2010 | 28.66 | 28.70 | 28.47 | 28.49 | 3,063,830 | +0.11(+0.39%) |
Apr 19, 2010 | 28.19 | 28.53 | 27.98 | 28.38 | 3,230,035 | -0.08(-0.27%) |
Apr 16, 2010 | 29.03 | 29.04 | 28.26 | 28.45 | 5,912,770 | -0.66(-2.26%) |
Apr 15, 2010 | 29.18 | 29.41 | 29.08 | 29.11 | 3,818,805 | -0.16(-0.56%) |
Apr 14, 2010 | 29.31 | 29.37 | 29.15 | 29.28 | 2,020,143 | +0.25(+0.87%) |
Apr 13, 2010 | 29.03 | 29.15 | 28.77 | 29.03 | 2,278,512 | -0.06(-0.22%) |
Apr 12, 2010 | 29.27 | 29.31 | 29.05 | 29.09 | 2,076,157 | -0.19(-0.64%) |
Apr 09, 2010 | 29.15 | 29.31 | 29.01 | 29.28 | 3,529,787 | +0.20(+0.69%) |
Apr 08, 2010 | 28.65 | 29.11 | 28.55 | 29.08 | 3,372,453 | +0.12(+0.43%) |
Apr 07, 2010 | 29.22 | 29.27 | 28.74 | 28.95 | 3,762,525 | -0.32(-1.08%) |
Apr 06, 2010 | 29.06 | 29.35 | 29.03 | 29.27 | 3,273,935 | +0.08(+0.26%) |
Apr 05, 2010 | 29.14 | 29.23 | 29.01 | 29.20 | 4,628,413 | +0.29(+1.00%) |
Apr 01, 2010 | 28.71 | 28.91 | 28.91 | 28.91 | 3,712,457 | +0.52(+1.82%) |
Mar 31, 2010 | 28.20 | 28.44 | 28.13 | 28.39 | 3,050,199 | +0.17(+0.60%) |
Mar 30, 2010 | 28.23 | 28.32 | 28.00 | 28.22 | 2,451,405 | +0.14(+0.48%) |
Mar 29, 2010 | 27.61 | 28.09 | 27.58 | 28.08 | 3,234,437 | +0.70(+2.56%) |
Mar 26, 2010 | 27.39 | 27.63 | 27.15 | 27.38 | 4,329,851 | +0.01(+0.04%) |
Mar 25, 2010 | 27.87 | 27.98 | 27.36 | 27.37 | 3,204,570 | -0.27(-0.98%) |
Mar 24, 2010 | 27.75 | 28.05 | 27.61 | 27.64 | 3,216,334 | -0.42(-1.49%) |
Mar 23, 2010 | 27.95 | 28.07 | 27.78 | 28.06 | 3,304,493 | +0.36(+1.30%) |
Mar 22, 2010 | 27.23 | 27.74 | 27.10 | 27.70 | 3,543,726 | +0.15(+0.56%) |
Mar 19, 2010 | 28.13 | 28.13 | 27.51 | 27.55 | 4,709,402 | -0.42(-1.51%) |
Mar 18, 2010 | 28.17 | 28.30 | 27.80 | 27.97 | 2,421,341 | -0.33(-1.16%) |
Mar 17, 2010 | 28.51 | 28.58 | 28.19 | 28.30 | 4,376,221 | -0.06(-0.21%) |
Mar 16, 2010 | 28.10 | 28.36 | 27.97 | 28.36 | 2,375,624 | +0.37(+1.32%) |
Mar 15, 2010 | 27.84 | 28.06 | 27.83 | 27.99 | 2,115,495 | -0.07(-0.25%) |
Mar 12, 2010 | 28.30 | 28.31 | 28.04 | 28.06 | 2,445,981 | -0.06(-0.21%) |
Mar 11, 2010 | 27.98 | 28.14 | 27.77 | 28.12 | 1,915,131 | +0.02(+0.08%) |
Mar 10, 2010 | 27.99 | 28.28 | 27.90 | 28.10 | 2,810,875 | +0.21(+0.74%) |
Mar 09, 2010 | 27.38 | 28.10 | 27.38 | 27.89 | 4,388,136 | +0.32(+1.15%) |
Mar 08, 2010 | 27.73 | 27.80 | 27.46 | 27.57 | 2,611,397 | -0.14(-0.49%) |
Mar 05, 2010 | 27.50 | 27.71 | 27.34 | 27.71 | 5,209,508 | +0.62(+2.28%) |
Mar 04, 2010 | 27.38 | 27.38 | 26.86 | 27.09 | 2,306,989 | -0.12(-0.45%) |
Mar 03, 2010 | 27.30 | 27.58 | 27.00 | 27.21 | 3,660,025 | +0.09(+0.33%) |
Mar 02, 2010 | 26.93 | 27.26 | 26.88 | 27.13 | 2,988,989 | +0.41(+1.54%) |