Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.93 | 23.22 | 22.80 | 22.93 | 36,723,016 | +0.05(+0.21%) |
May 27, 2010 | 22.40 | 22.91 | 22.31 | 22.88 | 44,934,176 | +0.82(+3.70%) |
May 26, 2010 | 21.76 | 22.36 | 21.67 | 22.06 | 2,346 | +0.25(+1.12%) |
May 25, 2010 | 21.30 | 21.83 | 21.17 | 21.82 | 2,204 | +0.14(+0.63%) |
May 24, 2010 | 21.69 | 21.99 | 21.51 | 21.68 | 19,539,754 | -0.12(-0.56%) |
May 21, 2010 | 21.23 | 21.88 | 21.13 | 21.81 | 37,466,144 | +0.02(+0.07%) |
May 20, 2010 | 21.93 | 22.15 | 21.61 | 21.79 | 3,959 | -0.41(-1.85%) |
May 19, 2010 | 21.91 | 22.39 | 21.83 | 22.20 | 31,114,244 | +0.18(+0.83%) |
May 18, 2010 | 22.44 | 22.46 | 21.98 | 22.02 | 1,395 | -0.29(-1.31%) |
May 17, 2010 | 22.40 | 22.50 | 21.90 | 22.31 | 22,641,794 | -0.07(-0.30%) |
May 14, 2010 | 22.38 | 22.70 | 22.24 | 22.38 | 31,010,514 | -0.29(-1.29%) |
May 13, 2010 | 22.92 | 22.97 | 22.53 | 22.67 | 21,527,388 | -0.33(-1.45%) |
May 12, 2010 | 23.12 | 23.17 | 22.75 | 23.00 | 28,044,054 | +0.20(+0.87%) |
May 11, 2010 | 23.00 | 23.16 | 22.72 | 22.81 | 7,974 | -0.50(-2.16%) |
May 10, 2010 | 23.45 | 23.48 | 23.06 | 23.31 | 34,437,424 | +0.52(+2.27%) |
May 07, 2010 | 23.08 | 23.29 | 22.43 | 22.79 | 38,841,952 | -0.60(-2.56%) |
May 06, 2010 | 23.38 | 24.21 | 20.89 | 23.39 | 1,924 | -0.41(-1.73%) |
May 05, 2010 | 24.10 | 24.26 | 23.75 | 23.80 | 31,531,612 | -0.57(-2.33%) |
May 04, 2010 | 24.23 | 24.75 | 24.23 | 24.37 | 6,435 | +0.37(+1.53%) |
May 03, 2010 | 24.02 | 24.11 | 23.85 | 24.00 | 18,258,610 | +0.16(+0.66%) |
Apr 30, 2010 | 24.04 | 24.36 | 23.84 | 23.85 | 23,101,072 | -0.14(-0.60%) |
Apr 29, 2010 | 23.81 | 24.24 | 23.81 | 23.99 | 26,804,882 | +0.47(+2.00%) |
Apr 28, 2010 | 23.48 | 23.68 | 23.28 | 23.52 | 24,801,652 | +0.05(+0.23%) |
Apr 27, 2010 | 23.72 | 24.15 | 23.42 | 23.47 | 6,209 | -0.35(-1.49%) |
Apr 26, 2010 | 24.21 | 24.47 | 23.75 | 23.82 | 39,077,704 | -0.31(-1.30%) |
Apr 23, 2010 | 23.03 | 24.34 | 22.83 | 24.13 | 60,736,812 | +1.15(+5.00%) |
Apr 22, 2010 | 23.53 | 23.58 | 22.98 | 22.98 | 56,172,524 | -0.66(-2.79%) |
Apr 21, 2010 | 23.64 | 24.62 | 23.62 | 23.64 | 220,073 | -0.90(-3.66%) |
Apr 20, 2010 | 24.53 | 24.77 | 24.41 | 24.54 | 14,917,044 | +0.11(+0.45%) |
Apr 19, 2010 | 24.28 | 24.49 | 24.02 | 24.43 | 18,433,936 | +0.13(+0.53%) |
Apr 16, 2010 | 24.49 | 24.62 | 24.07 | 24.30 | 30,256,610 | -0.22(-0.92%) |
Apr 15, 2010 | 24.65 | 24.84 | 24.47 | 24.53 | 30,524,094 | -0.12(-0.47%) |
Apr 14, 2010 | 25.00 | 25.00 | 24.51 | 24.64 | 29,349,794 | -0.33(-1.34%) |
Apr 13, 2010 | 24.97 | 25.13 | 24.90 | 24.98 | 17,516,998 | -0.10(-0.41%) |
Apr 12, 2010 | 25.15 | 25.24 | 25.05 | 25.08 | 15,668,990 | -0.08(-0.32%) |
Apr 09, 2010 | 25.05 | 25.35 | 25.03 | 25.16 | 14,795,619 | +0.13(+0.52%) |
Apr 08, 2010 | 25.07 | 25.20 | 24.92 | 25.03 | 18,038,648 | -0.01(-0.03%) |
Apr 07, 2010 | 25.44 | 25.46 | 24.88 | 25.04 | 27,024,264 | -0.31(-1.24%) |
Apr 06, 2010 | 25.54 | 25.54 | 25.30 | 25.35 | 18,035,992 | -0.24(-0.93%) |
Apr 05, 2010 | 25.82 | 25.84 | 25.40 | 25.59 | 15,375,815 | -0.07(-0.29%) |
Apr 01, 2010 | 25.62 | 25.66 | 25.66 | 25.66 | 14,892,218 | +0.25(+0.96%) |
Mar 31, 2010 | 25.51 | 25.58 | 25.22 | 25.42 | 19,052,024 | -0.21(-0.82%) |
Mar 30, 2010 | 25.83 | 25.83 | 25.53 | 25.63 | 14,577,451 | -0.16(-0.61%) |
Mar 29, 2010 | 25.58 | 25.87 | 25.58 | 25.79 | 16,395,250 | +0.31(+1.23%) |
Mar 26, 2010 | 25.74 | 25.82 | 25.42 | 25.47 | 19,838,488 | -0.24(-0.93%) |
Mar 25, 2010 | 26.09 | 26.09 | 25.70 | 25.71 | 19,359,520 | -0.16(-0.60%) |
Mar 24, 2010 | 26.15 | 26.21 | 25.85 | 25.87 | 18,163,512 | -0.33(-1.27%) |
Mar 23, 2010 | 26.25 | 26.37 | 26.03 | 26.20 | 18,124,368 | +0.14(+0.52%) |
Mar 22, 2010 | 25.92 | 26.57 | 25.88 | 26.07 | 22,735,132 | +0.16(+0.63%) |
Mar 19, 2010 | 26.28 | 26.43 | 25.76 | 25.90 | 45,219,988 | -0.27(-1.01%) |
Mar 18, 2010 | 25.91 | 26.18 | 25.78 | 26.17 | 18,362,852 | +0.25(+0.97%) |
Mar 17, 2010 | 25.86 | 25.93 | 25.57 | 25.92 | 18,203,974 | +0.10(+0.37%) |
Mar 16, 2010 | 25.71 | 25.86 | 25.45 | 25.82 | 26,902,208 | +0.13(+0.50%) |
Mar 15, 2010 | 25.51 | 25.73 | 25.50 | 25.69 | 25,589,842 | +0.51(+2.03%) |
Mar 12, 2010 | 25.22 | 25.32 | 25.00 | 25.18 | 24,077,440 | +0.08(+0.33%) |
Mar 11, 2010 | 24.74 | 25.15 | 24.57 | 25.10 | 22,502,442 | +0.14(+0.57%) |
Mar 10, 2010 | 25.15 | 25.24 | 24.84 | 24.96 | 28,541,988 | -0.25(-1.00%) |
Mar 09, 2010 | 25.32 | 25.39 | 25.07 | 25.21 | 21,593,010 | -0.21(-0.83%) |
Mar 08, 2010 | 25.51 | 25.55 | 25.26 | 25.42 | 17,714,288 | -0.10(-0.37%) |
Mar 05, 2010 | 25.33 | 25.56 | 25.13 | 25.51 | 14,500,764 | +0.24(+0.94%) |
Mar 04, 2010 | 25.32 | 25.44 | 25.10 | 25.28 | 17,415,924 | -0.05(-0.19%) |
Mar 03, 2010 | 25.65 | 25.76 | 25.25 | 25.32 | 18,488,478 | -0.12(-0.48%) |
Mar 02, 2010 | 25.58 | 25.65 | 25.40 | 25.45 | 18,005,600 | +0.08(+0.32%) |
Mar 01, 2010 | 25.20 | 25.47 | 25.20 | 25.37 | 17,347,602 | +0.27(+1.06%) |
Feb 26, 2010 | 24.98 | 25.22 | 24.80 | 25.10 | 19,348,756 | +0.21(+0.85%) |
Feb 25, 2010 | 24.80 | 24.95 | 24.53 | 24.89 | 25,032,374 | -0.25(-1.00%) |
Feb 24, 2010 | 24.98 | 25.21 | 24.68 | 25.14 | 25,116,102 | +0.29(+1.18%) |
Feb 23, 2010 | 25.11 | 25.28 | 24.77 | 24.85 | 23,413,646 | -0.42(-1.64%) |
Feb 22, 2010 | 25.77 | 25.77 | 24.91 | 25.26 | 25,827,394 | -0.25(-0.99%) |
Feb 19, 2010 | 25.34 | 25.61 | 25.28 | 25.51 | 18,232,130 | +0.14(+0.54%) |
Feb 18, 2010 | 25.37 | 25.52 | 25.20 | 25.38 | 18,146,032 | -0.03(-0.13%) |
Feb 17, 2010 | 25.68 | 25.81 | 25.30 | 25.41 | 17,575,158 | -0.22(-0.85%) |
Feb 16, 2010 | 25.67 | 25.98 | 25.36 | 25.63 | 30,521,008 | +0.50(+2.00%) |
Feb 12, 2010 | 24.93 | 25.13 | 25.13 | 25.13 | 26,312,088 | +0.03(+0.11%) |
Feb 11, 2010 | 24.65 | 25.18 | 24.41 | 25.10 | 21,203,642 | +0.46(+1.88%) |
Feb 10, 2010 | 24.84 | 24.97 | 24.35 | 24.64 | 24,714,940 | -0.18(-0.74%) |
Feb 09, 2010 | 25.13 | 25.30 | 24.72 | 24.82 | 25,189,200 | +0.12(+0.47%) |
Feb 08, 2010 | 24.90 | 25.24 | 24.65 | 24.70 | 15,010,456 | -0.29(-1.17%) |
Feb 05, 2010 | 25.22 | 25.24 | 24.38 | 25.00 | 33,754,468 | -0.25(-1.00%) |
Feb 04, 2010 | 26.13 | 26.21 | 25.06 | 25.25 | 37,220,608 | -1.35(-5.07%) |
Feb 03, 2010 | 26.81 | 26.83 | 26.18 | 26.60 | 25,664,708 | -0.31(-1.16%) |
Feb 02, 2010 | 26.11 | 27.03 | 25.93 | 26.91 | 22,232,544 | +0.85(+3.25%) |
Feb 01, 2010 | 26.24 | 26.29 | 25.91 | 26.06 | 13,512,089 | +0.08(+0.30%) |
Jan 29, 2010 | 26.04 | 26.55 | 25.63 | 25.98 | 23,687,068 | +0.14(+0.55%) |
Jan 28, 2010 | 26.37 | 26.50 | 25.82 | 25.84 | 19,640,066 | -0.46(-1.73%) |
Jan 27, 2010 | 26.20 | 26.39 | 25.83 | 26.30 | 25,688,646 | +0.04(+0.16%) |
Jan 26, 2010 | 26.20 | 26.51 | 25.97 | 26.26 | 29,186,462 | -0.12(-0.46%) |
Jan 25, 2010 | 26.73 | 27.05 | 26.35 | 26.38 | 22,595,258 | -0.07(-0.28%) |
Jan 22, 2010 | 27.16 | 27.42 | 26.39 | 26.45 | 25,663,016 | -0.82(-3.02%) |
Jan 21, 2010 | 27.96 | 28.28 | 27.26 | 27.28 | 37,578,960 | -0.65(-2.32%) |
Jan 20, 2010 | 27.66 | 28.01 | 27.20 | 27.92 | 30,625,038 | +0.28(+1.01%) |
Jan 19, 2010 | 26.92 | 27.79 | 26.84 | 27.64 | 29,314,268 | +0.78(+2.91%) |
Jan 15, 2010 | 27.21 | 26.86 | 26.86 | 26.86 | 30,640,622 | -0.35(-1.30%) |
Jan 14, 2010 | 26.71 | 27.30 | 26.61 | 27.22 | 32,361,214 | +0.72(+2.72%) |
Jan 13, 2010 | 26.07 | 26.79 | 25.93 | 26.49 | 37,285,068 | +0.94(+3.68%) |
Jan 12, 2010 | 25.74 | 25.86 | 25.40 | 25.56 | 16,047,670 | -0.20(-0.79%) |
Jan 11, 2010 | 25.78 | 25.81 | 25.52 | 25.76 | 14,078,902 | +0.10(+0.40%) |
Jan 08, 2010 | 25.77 | 25.79 | 25.47 | 25.66 | 15,822,103 | -0.01(-0.05%) |
Jan 07, 2010 | 25.50 | 25.79 | 25.45 | 25.67 | 17,509,540 | +0.04(+0.16%) |
Jan 06, 2010 | 25.32 | 25.68 | 25.11 | 25.63 | 22,392,482 | +0.34(+1.35%) |
Jan 05, 2010 | 25.39 | 25.49 | 25.13 | 25.29 | 21,665,048 | +0.10(+0.40%) |
Jan 04, 2010 | 25.06 | 25.35 | 24.88 | 25.19 | 20,418,692 | +0.32(+1.29%) |
Dec 31, 2009 | 25.05 | 24.87 | 24.87 | 24.87 | 10,379,429 | -0.35(-1.40%) |
Dec 30, 2009 | 25.10 | 25.31 | 25.05 | 25.22 | 13,793,540 | -0.03(-0.11%) |
Dec 29, 2009 | 25.27 | 25.52 | 25.23 | 25.25 | 11,032,669 | -0.13(-0.51%) |
Dec 28, 2009 | 25.17 | 25.44 | 25.04 | 25.38 | 14,642,681 | +0.20(+0.81%) |
Dec 24, 2009 | 25.28 | 25.28 | 25.02 | 25.17 | 9,235,096 | -0.18(-0.70%) |
Dec 23, 2009 | 25.77 | 25.77 | 25.28 | 25.35 | 18,729,166 | -0.34(-1.32%) |
Dec 22, 2009 | 25.72 | 25.85 | 25.56 | 25.69 | 20,710,046 | -0.40(-1.54%) |
Dec 21, 2009 | 25.51 | 26.15 | 25.50 | 26.09 | 21,727,558 | +0.64(+2.51%) |
Dec 18, 2009 | 25.43 | 25.72 | 25.32 | 25.45 | 37,359,328 | +0.08(+0.32%) |
Dec 17, 2009 | 25.69 | 25.76 | 25.36 | 25.37 | 27,246,578 | -0.32(-1.25%) |
Dec 16, 2009 | 25.88 | 25.93 | 25.54 | 25.69 | 24,535,168 | -0.17(-0.66%) |
Dec 15, 2009 | 25.64 | 25.86 | 25.37 | 25.86 | 18,920,652 | +0.16(+0.61%) |
Dec 14, 2009 | 25.63 | 25.72 | 25.59 | 25.71 | 18,200,160 | +0.48(+1.89%) |
Dec 11, 2009 | 25.44 | 25.44 | 25.09 | 25.23 | 20,193,266 | -0.32(-1.25%) |
Dec 10, 2009 | 25.46 | 25.81 | 25.45 | 25.55 | 21,502,628 | +0.27(+1.05%) |
Dec 09, 2009 | 24.70 | 25.34 | 24.57 | 25.28 | 26,094,080 | +0.54(+2.20%) |
Dec 08, 2009 | 24.94 | 25.18 | 24.68 | 24.74 | 22,833,884 | -0.24(-0.95%) |
Dec 07, 2009 | 24.85 | 25.21 | 24.83 | 24.98 | 14,648,591 | +0.00(+0.00%) |
Dec 04, 2009 | 25.32 | 25.52 | 24.94 | 24.98 | 24,413,326 | -0.05(-0.19%) |
Dec 03, 2009 | 24.98 | 25.21 | 24.88 | 25.02 | 19,122,924 | -0.02(-0.08%) |
Dec 02, 2009 | 24.84 | 25.18 | 24.81 | 25.05 | 17,668,464 | -0.05(-0.22%) |
Dec 01, 2009 | 24.70 | 25.34 | 24.70 | 25.10 | 24,425,704 | +0.46(+1.85%) |
Nov 30, 2009 | 24.61 | 24.73 | 24.41 | 24.64 | 26,984,812 | -0.05(-0.22%) |
Nov 27, 2009 | 24.49 | 24.87 | 24.24 | 24.70 | 13,182,683 | -0.19(-0.77%) |
Nov 25, 2009 | 24.70 | 24.96 | 24.47 | 24.89 | 16,394,696 | +0.24(+0.97%) |
Nov 24, 2009 | 24.69 | 25.07 | 24.41 | 24.65 | 31,207,634 | -0.14(-0.55%) |
Nov 23, 2009 | 25.01 | 25.15 | 24.63 | 24.79 | 33,428,444 | -0.03(-0.11%) |
Nov 20, 2009 | 24.13 | 24.96 | 24.04 | 24.81 | 53,439,080 | +0.77(+3.20%) |
Nov 19, 2009 | 23.88 | 24.31 | 23.66 | 24.04 | 35,250,588 | +0.13(+0.54%) |
Nov 18, 2009 | 23.32 | 24.09 | 23.19 | 23.92 | 41,422,568 | +0.58(+2.48%) |
Nov 17, 2009 | 23.00 | 23.34 | 22.70 | 23.34 | 24,332,348 | +0.33(+1.42%) |
Nov 16, 2009 | 23.13 | 23.38 | 22.81 | 23.01 | 36,876,776 | +0.48(+2.14%) |
Nov 13, 2009 | 22.67 | 22.80 | 22.46 | 22.53 | 21,342,508 | +0.08(+0.36%) |
Nov 12, 2009 | 22.49 | 22.78 | 22.36 | 22.45 | 20,715,890 | -0.16(-0.72%) |
Nov 11, 2009 | 22.96 | 22.97 | 22.54 | 22.61 | 25,680,002 | -0.27(-1.16%) |
Nov 10, 2009 | 22.81 | 22.96 | 22.68 | 22.87 | 23,311,046 | +0.12(+0.54%) |
Nov 09, 2009 | 22.38 | 22.79 | 22.25 | 22.75 | 42,880,336 | +0.57(+2.58%) |
Nov 06, 2009 | 22.19 | 22.43 | 21.93 | 22.18 | 29,158,612 | -0.22(-0.97%) |
Nov 05, 2009 | 22.11 | 22.75 | 22.11 | 22.40 | 33,411,718 | +0.18(+0.83%) |