Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.46 | 22.78 | 22.24 | 22.46 | 32,980,704 | -0.30(-1.33%) |
May 27, 2010 | 22.57 | 22.77 | 22.33 | 22.76 | 27,777,694 | +0.74(+3.38%) |
May 26, 2010 | 22.29 | 22.51 | 21.95 | 22.02 | 38,387,304 | +0.05(+0.21%) |
May 25, 2010 | 21.32 | 21.98 | 21.18 | 21.98 | 31,628 | -0.02(-0.07%) |
May 24, 2010 | 22.25 | 22.35 | 21.96 | 21.99 | 32,081,266 | -0.33(-1.50%) |
May 21, 2010 | 21.63 | 22.42 | 21.54 | 22.32 | 51,890,140 | +0.31(+1.41%) |
May 20, 2010 | 22.05 | 22.48 | 21.93 | 22.01 | 1,298 | -1.00(-4.35%) |
May 19, 2010 | 23.07 | 23.35 | 22.65 | 23.01 | 55,541,108 | -0.30(-1.27%) |
May 18, 2010 | 23.81 | 23.99 | 23.23 | 23.31 | 44,668,000 | -0.30(-1.25%) |
May 17, 2010 | 23.74 | 23.85 | 23.12 | 23.61 | 40,074,692 | -0.06(-0.26%) |
May 14, 2010 | 23.67 | 24.09 | 23.48 | 23.67 | 31,806,828 | -0.51(-2.10%) |
May 13, 2010 | 24.45 | 24.58 | 24.16 | 24.18 | 20,858,870 | -0.11(-0.44%) |
May 12, 2010 | 24.07 | 24.59 | 24.07 | 24.28 | 31,240,288 | +0.26(+1.07%) |
May 11, 2010 | 24.21 | 24.37 | 23.99 | 24.02 | 8,434 | -0.07(-0.28%) |
May 10, 2010 | 23.86 | 24.10 | 23.73 | 24.09 | 37,608,336 | +1.31(+5.73%) |
May 07, 2010 | 23.39 | 23.41 | 22.46 | 22.79 | 63,535,672 | -0.51(-2.18%) |
May 06, 2010 | 23.30 | 24.23 | 21.58 | 23.30 | 50,172 | -0.77(-3.19%) |
May 05, 2010 | 24.18 | 24.38 | 23.93 | 24.06 | 37,493,900 | -0.35(-1.43%) |
May 04, 2010 | 24.93 | 25.04 | 24.22 | 24.41 | 14,795 | -0.80(-3.16%) |
May 03, 2010 | 24.73 | 25.28 | 24.73 | 25.21 | 22,374,148 | +0.49(+2.00%) |
Apr 30, 2010 | 25.29 | 25.39 | 24.70 | 24.71 | 24,250,890 | -0.60(-2.37%) |
Apr 29, 2010 | 24.96 | 25.31 | 24.89 | 25.31 | 18,728,554 | +0.56(+2.27%) |
Apr 28, 2010 | 24.67 | 24.84 | 24.54 | 24.75 | 23,089,328 | +0.17(+0.71%) |
Apr 27, 2010 | 25.06 | 25.25 | 24.49 | 24.58 | 41,550,160 | -0.61(-2.41%) |
Apr 26, 2010 | 25.30 | 25.34 | 25.15 | 25.18 | 17,543,558 | +0.05(+0.21%) |
Apr 23, 2010 | 25.03 | 25.15 | 24.85 | 25.13 | 20,665,566 | +0.15(+0.61%) |
Apr 22, 2010 | 24.63 | 25.00 | 24.43 | 24.98 | 44,823,592 | +0.23(+0.92%) |
Apr 21, 2010 | 24.63 | 24.81 | 24.55 | 24.75 | 25,530,744 | +0.17(+0.68%) |
Apr 20, 2010 | 24.53 | 24.66 | 24.46 | 24.59 | 17,267,778 | +0.28(+1.16%) |
Apr 19, 2010 | 24.33 | 24.40 | 24.08 | 24.30 | 21,113,606 | -0.05(-0.19%) |
Apr 16, 2010 | 24.66 | 24.72 | 24.15 | 24.35 | 34,941,472 | -0.40(-1.62%) |
Apr 15, 2010 | 24.50 | 24.81 | 24.48 | 24.75 | 8,946,603 | +0.24(+0.96%) |
Apr 14, 2010 | 24.34 | 24.54 | 24.27 | 24.52 | 17,168,932 | +0.31(+1.29%) |
Apr 13, 2010 | 24.11 | 24.27 | 24.02 | 24.21 | 11,449,790 | +0.04(+0.16%) |
Apr 12, 2010 | 24.12 | 24.26 | 24.12 | 24.17 | 8,923,584 | +0.05(+0.22%) |
Apr 09, 2010 | 24.05 | 24.12 | 23.97 | 24.11 | 8,282,174 | +0.13(+0.56%) |
Apr 08, 2010 | 23.81 | 24.02 | 23.73 | 23.98 | 11,993,197 | +0.08(+0.33%) |
Apr 07, 2010 | 23.98 | 24.03 | 23.78 | 23.90 | 13,488,402 | -0.14(-0.57%) |
Apr 06, 2010 | 23.99 | 24.08 | 23.91 | 24.04 | 12,003,666 | +0.01(+0.03%) |
Apr 05, 2010 | 23.96 | 24.09 | 23.86 | 24.03 | 14,506,453 | +0.17(+0.73%) |
Apr 01, 2010 | 23.91 | 23.86 | 23.86 | 23.86 | 16,522,883 | +0.15(+0.64%) |
Mar 31, 2010 | 23.80 | 23.85 | 23.64 | 23.71 | 15,098,886 | -0.14(-0.57%) |
Mar 30, 2010 | 23.86 | 23.97 | 23.74 | 23.84 | 13,983,075 | +0.04(+0.16%) |
Mar 29, 2010 | 23.74 | 23.83 | 23.67 | 23.80 | 22,664,624 | +0.21(+0.90%) |
Mar 26, 2010 | 23.61 | 23.74 | 23.46 | 23.59 | 17,609,674 | +0.06(+0.26%) |
Mar 25, 2010 | 23.77 | 23.84 | 23.49 | 23.53 | 13,184,024 | -0.02(-0.06%) |
Mar 24, 2010 | 23.63 | 23.73 | 23.50 | 23.55 | 11,057,075 | -0.17(-0.70%) |
Mar 23, 2010 | 23.51 | 23.71 | 23.45 | 23.71 | 11,691,043 | +0.27(+1.13%) |
Mar 22, 2010 | 23.20 | 23.49 | 23.19 | 23.45 | 8,479,541 | +0.07(+0.29%) |
Mar 19, 2010 | 23.59 | 23.61 | 23.29 | 23.38 | 11,567,830 | -0.01(-0.06%) |
Mar 18, 2010 | 23.26 | 23.40 | 23.17 | 23.39 | 13,665,469 | +0.16(+0.68%) |
Mar 17, 2010 | 23.26 | 23.34 | 23.16 | 23.23 | 14,364,169 | +0.04(+0.16%) |
Mar 16, 2010 | 22.90 | 23.20 | 22.90 | 23.20 | 18,734,472 | +0.31(+1.35%) |
Mar 15, 2010 | 22.77 | 22.91 | 22.75 | 22.89 | 17,277,626 | +0.00(+0.00%) |
Mar 12, 2010 | 22.83 | 22.89 | 22.64 | 22.89 | 13,133,089 | +0.15(+0.66%) |
Mar 11, 2010 | 22.59 | 22.74 | 22.45 | 22.74 | 10,487,150 | +0.08(+0.37%) |
Mar 10, 2010 | 22.61 | 22.74 | 22.53 | 22.65 | 10,513,397 | +0.05(+0.20%) |
Mar 09, 2010 | 22.37 | 22.67 | 22.32 | 22.61 | 10,097,852 | +0.18(+0.81%) |
Mar 08, 2010 | 22.57 | 22.59 | 22.40 | 22.43 | 8,987,695 | -0.11(-0.47%) |
Mar 05, 2010 | 22.34 | 22.54 | 22.31 | 22.53 | 13,143,817 | +0.34(+1.53%) |
Mar 04, 2010 | 22.16 | 22.22 | 22.04 | 22.19 | 9,924,934 | +0.11(+0.48%) |
Mar 03, 2010 | 22.13 | 22.31 | 22.04 | 22.09 | 7,485,582 | +0.03(+0.14%) |
Mar 02, 2010 | 22.12 | 22.16 | 22.02 | 22.06 | 9,723,233 | +0.04(+0.17%) |