Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.69 | 22.92 | 22.54 | 22.69 | 4,613,774 | -0.12(-0.52%) |
May 27, 2010 | 22.73 | 22.81 | 22.52 | 22.81 | 3,828,138 | +0.54(+2.43%) |
May 26, 2010 | 22.27 | 22.62 | 22.22 | 22.27 | 5,837,984 | +0.12(+0.56%) |
May 25, 2010 | 21.72 | 22.16 | 21.50 | 22.14 | 18,237 | +0.01(+0.06%) |
May 24, 2010 | 22.34 | 22.40 | 22.10 | 22.13 | 3,053,369 | -0.26(-1.17%) |
May 21, 2010 | 21.96 | 22.43 | 21.76 | 22.39 | 5,362,567 | +0.16(+0.71%) |
May 20, 2010 | 22.34 | 22.61 | 22.23 | 22.23 | 6,895,151 | -0.78(-3.39%) |
May 19, 2010 | 23.21 | 23.28 | 22.88 | 23.01 | 5,137,984 | -0.31(-1.33%) |
May 18, 2010 | 23.51 | 23.74 | 23.31 | 23.33 | 6,208 | +0.01(+0.03%) |
May 17, 2010 | 23.26 | 23.43 | 22.99 | 23.32 | 4,224,424 | +0.19(+0.81%) |
May 14, 2010 | 23.13 | 23.57 | 22.99 | 23.13 | 4,659,923 | -0.41(-1.73%) |
May 13, 2010 | 23.74 | 23.78 | 23.50 | 23.54 | 3,305,978 | -0.20(-0.84%) |
May 12, 2010 | 23.49 | 23.86 | 23.44 | 23.74 | 4,273,042 | +0.27(+1.15%) |
May 11, 2010 | 23.51 | 23.71 | 23.40 | 23.47 | 1,167 | -0.01(-0.06%) |
May 10, 2010 | 23.34 | 23.48 | 23.31 | 23.48 | 4,496,577 | +0.77(+3.41%) |
May 07, 2010 | 22.81 | 22.95 | 22.26 | 22.71 | 7,142,292 | -0.18(-0.79%) |
May 06, 2010 | 22.91 | 23.64 | 21.81 | 22.89 | 1,953 | -0.57(-2.45%) |
May 05, 2010 | 23.56 | 23.61 | 23.36 | 23.46 | 3,122,500 | -0.17(-0.73%) |
May 04, 2010 | 24.07 | 24.09 | 23.49 | 23.64 | 3,201,945 | -0.61(-2.51%) |
May 03, 2010 | 24.11 | 24.56 | 24.07 | 24.25 | 3,485,422 | +0.28(+1.15%) |
Apr 30, 2010 | 24.17 | 24.42 | 23.97 | 23.97 | 4,307,258 | -0.28(-1.17%) |
Apr 29, 2010 | 24.39 | 24.58 | 24.02 | 24.25 | 5,541,281 | -0.14(-0.57%) |
Apr 28, 2010 | 24.16 | 24.42 | 24.07 | 24.39 | 4,373,203 | +0.36(+1.50%) |
Apr 27, 2010 | 24.69 | 24.69 | 24.02 | 24.03 | 4,287,722 | -0.62(-2.50%) |
Apr 26, 2010 | 24.63 | 24.87 | 24.59 | 24.65 | 3,335,269 | +0.09(+0.37%) |
Apr 23, 2010 | 24.37 | 24.57 | 24.30 | 24.56 | 4,200,644 | +0.20(+0.82%) |
Apr 22, 2010 | 24.27 | 24.43 | 24.05 | 24.36 | 3,307,041 | +0.08(+0.31%) |
Apr 21, 2010 | 24.28 | 24.38 | 24.19 | 24.28 | 60,346 | +0.03(+0.11%) |
Apr 20, 2010 | 24.40 | 24.46 | 24.19 | 24.25 | 15,225 | -0.01(-0.06%) |
Apr 19, 2010 | 24.19 | 24.34 | 24.02 | 24.27 | 5,023,183 | +0.06(+0.23%) |
Apr 16, 2010 | 24.29 | 24.46 | 24.16 | 24.21 | 4,761,136 | -0.08(-0.31%) |
Apr 15, 2010 | 24.20 | 24.45 | 24.13 | 24.29 | 3,415,224 | +0.03(+0.11%) |
Apr 14, 2010 | 24.18 | 24.26 | 24.02 | 24.26 | 2,734,341 | +0.16(+0.66%) |
Apr 13, 2010 | 23.98 | 24.19 | 23.85 | 24.10 | 2,705,481 | -0.03(-0.14%) |
Apr 12, 2010 | 24.01 | 24.17 | 23.99 | 24.13 | 2,089,458 | +0.10(+0.43%) |
Apr 09, 2010 | 23.97 | 24.05 | 23.71 | 24.03 | 2,556,751 | +0.11(+0.46%) |
Apr 08, 2010 | 23.96 | 24.06 | 23.79 | 23.92 | 2,389,044 | -0.05(-0.20%) |
Apr 07, 2010 | 24.06 | 24.12 | 23.93 | 23.97 | 2,553,568 | -0.11(-0.46%) |
Apr 06, 2010 | 23.95 | 24.22 | 23.91 | 24.08 | 2,627,918 | +0.05(+0.20%) |
Apr 05, 2010 | 24.00 | 24.05 | 23.84 | 24.03 | 1,818,238 | +0.13(+0.55%) |
Apr 01, 2010 | 23.84 | 23.90 | 23.90 | 23.90 | 2,033,019 | +0.10(+0.44%) |
Mar 31, 2010 | 23.74 | 23.89 | 23.56 | 23.80 | 2,763,801 | -0.01(-0.03%) |
Mar 30, 2010 | 23.93 | 23.94 | 23.72 | 23.80 | 2,467,030 | -0.08(-0.32%) |
Mar 29, 2010 | 23.91 | 24.02 | 23.73 | 23.88 | 2,455,501 | +0.08(+0.35%) |
Mar 26, 2010 | 23.71 | 23.94 | 23.65 | 23.80 | 6,120,614 | +0.11(+0.47%) |
Mar 25, 2010 | 23.90 | 23.90 | 23.69 | 23.69 | 3,139,460 | -0.06(-0.26%) |
Mar 24, 2010 | 23.89 | 23.91 | 23.49 | 23.75 | 3,494,805 | -0.23(-0.95%) |
Mar 23, 2010 | 23.79 | 24.00 | 23.67 | 23.98 | 3,619,739 | +0.29(+1.23%) |
Mar 22, 2010 | 23.53 | 23.71 | 23.50 | 23.69 | 2,839,146 | +0.08(+0.32%) |
Mar 19, 2010 | 23.62 | 23.82 | 23.48 | 23.61 | 6,344,640 | +0.04(+0.18%) |
Mar 18, 2010 | 23.53 | 23.63 | 23.46 | 23.57 | 2,601,347 | +0.09(+0.38%) |
Mar 17, 2010 | 23.50 | 23.62 | 23.42 | 23.48 | 2,399,262 | +0.06(+0.27%) |
Mar 16, 2010 | 23.35 | 23.49 | 23.28 | 23.42 | 3,175,726 | +0.12(+0.53%) |
Mar 15, 2010 | 23.08 | 23.31 | 23.08 | 23.29 | 3,025,016 | +0.19(+0.84%) |
Mar 12, 2010 | 23.12 | 23.16 | 22.91 | 23.10 | 2,758,738 | -0.02(-0.09%) |
Mar 11, 2010 | 23.12 | 23.13 | 22.88 | 23.12 | 3,099,925 | -0.03(-0.12%) |
Mar 10, 2010 | 23.18 | 23.22 | 22.99 | 23.15 | 3,488,293 | -0.09(-0.39%) |
Mar 09, 2010 | 23.21 | 23.25 | 23.04 | 23.24 | 2,792,213 | +0.01(+0.06%) |
Mar 08, 2010 | 23.46 | 23.46 | 23.19 | 23.22 | 2,380,143 | -0.18(-0.77%) |
Mar 05, 2010 | 23.25 | 23.40 | 23.18 | 23.40 | 2,351,082 | +0.27(+1.17%) |
Mar 04, 2010 | 23.15 | 23.27 | 23.02 | 23.13 | 2,010,964 | -0.02(-0.09%) |
Mar 03, 2010 | 23.17 | 23.33 | 23.04 | 23.15 | 2,285,013 | -0.01(-0.03%) |
Mar 02, 2010 | 23.15 | 23.24 | 23.08 | 23.16 | 2,445,280 | +0.10(+0.42%) |