Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.27 | 22.56 | 22.11 | 22.27 | 6,186,844 | -0.10(-0.45%) |
May 27, 2010 | 21.83 | 22.39 | 21.79 | 22.38 | 5,517,917 | +0.90(+4.20%) |
May 26, 2010 | 22.01 | 22.01 | 21.42 | 21.47 | 137 | -0.23(-1.04%) |
May 25, 2010 | 21.12 | 21.70 | 20.83 | 21.70 | 6,619,835 | +0.14(+0.67%) |
May 24, 2010 | 22.12 | 22.12 | 21.53 | 21.56 | 6,232,042 | -0.51(-2.29%) |
May 21, 2010 | 21.32 | 22.10 | 21.29 | 22.06 | 8,134,563 | +0.34(+1.56%) |
May 20, 2010 | 21.78 | 22.16 | 21.69 | 21.72 | 19,330 | -0.95(-4.17%) |
May 19, 2010 | 22.44 | 22.86 | 22.32 | 22.67 | 7,558,260 | +0.00(+0.00%) |
May 18, 2010 | 23.25 | 23.36 | 22.60 | 22.67 | 404,080 | -0.44(-1.91%) |
May 17, 2010 | 23.02 | 23.19 | 22.67 | 23.11 | 6,358,430 | +0.09(+0.38%) |
May 14, 2010 | 23.02 | 23.39 | 22.84 | 23.02 | 6,484,051 | -0.50(-2.12%) |
May 13, 2010 | 23.90 | 23.90 | 23.51 | 23.52 | 6,020,673 | -0.40(-1.66%) |
May 12, 2010 | 23.78 | 23.98 | 23.74 | 23.92 | 7,155,603 | +0.26(+1.10%) |
May 11, 2010 | 23.93 | 24.02 | 23.59 | 23.66 | 8,436,807 | -0.41(-1.71%) |
May 10, 2010 | 23.90 | 24.09 | 23.77 | 24.07 | 8,686,885 | +1.10(+4.78%) |
May 07, 2010 | 23.04 | 23.59 | 22.78 | 22.97 | 12,393,594 | -0.19(-0.81%) |
May 06, 2010 | 23.51 | 23.87 | 22.40 | 23.16 | 13,616,734 | -0.10(-0.42%) |
May 05, 2010 | 23.59 | 23.80 | 23.23 | 23.26 | 18,148,648 | +0.08(+0.36%) |
May 04, 2010 | 23.61 | 23.61 | 23.05 | 23.17 | 11,654,792 | -0.69(-2.91%) |
May 03, 2010 | 23.81 | 24.13 | 23.74 | 23.87 | 5,294,309 | +0.27(+1.13%) |
Apr 30, 2010 | 23.95 | 24.16 | 23.54 | 23.60 | 8,286,606 | -0.43(-1.80%) |
Apr 29, 2010 | 24.52 | 24.76 | 23.60 | 24.03 | 16,479,378 | -0.36(-1.48%) |
Apr 28, 2010 | 24.25 | 24.70 | 24.20 | 24.39 | 9,170,820 | +0.36(+1.50%) |
Apr 27, 2010 | 24.95 | 24.95 | 23.98 | 24.03 | 10,797,364 | -1.11(-4.40%) |
Apr 26, 2010 | 25.42 | 25.49 | 25.10 | 25.14 | 6,622,209 | -0.28(-1.11%) |
Apr 23, 2010 | 25.26 | 25.46 | 25.14 | 25.42 | 6,660,337 | +0.01(+0.06%) |
Apr 22, 2010 | 25.00 | 25.42 | 24.83 | 25.41 | 6,791,217 | +0.20(+0.80%) |
Apr 21, 2010 | 25.20 | 25.62 | 24.97 | 25.20 | 32,225 | -0.39(-1.52%) |
Apr 20, 2010 | 24.92 | 25.65 | 24.71 | 25.59 | 14,177,694 | +0.90(+3.63%) |
Apr 19, 2010 | 24.29 | 24.78 | 23.92 | 24.70 | 10,655,229 | +0.25(+1.00%) |
Apr 16, 2010 | 24.68 | 24.94 | 24.19 | 24.45 | 11,958,606 | -0.32(-1.31%) |
Apr 15, 2010 | 24.80 | 24.88 | 24.54 | 24.78 | 6,271,762 | -0.02(-0.09%) |
Apr 14, 2010 | 24.03 | 24.91 | 23.98 | 24.80 | 12,120,758 | +0.92(+3.84%) |
Apr 13, 2010 | 23.78 | 24.03 | 23.78 | 23.88 | 5,963,065 | +0.01(+0.06%) |
Apr 12, 2010 | 23.95 | 23.97 | 23.77 | 23.87 | 3,309,179 | +0.05(+0.21%) |
Apr 09, 2010 | 23.95 | 24.08 | 23.69 | 23.82 | 4,216,010 | -0.09(-0.39%) |
Apr 08, 2010 | 23.67 | 23.93 | 23.50 | 23.91 | 6,486,055 | +0.24(+1.01%) |
Apr 07, 2010 | 23.49 | 23.93 | 23.43 | 23.67 | 5,465,797 | +0.11(+0.46%) |
Apr 06, 2010 | 23.54 | 23.65 | 23.38 | 23.56 | 4,189,159 | +0.03(+0.12%) |
Apr 05, 2010 | 23.67 | 23.67 | 23.42 | 23.54 | 3,163,739 | +0.07(+0.28%) |
Apr 01, 2010 | 23.43 | 23.47 | 23.47 | 23.47 | 4,005,509 | +0.13(+0.56%) |
Mar 31, 2010 | 23.08 | 23.37 | 23.02 | 23.34 | 4,946,100 | +0.18(+0.78%) |
Mar 30, 2010 | 23.28 | 23.30 | 23.07 | 23.16 | 3,328,231 | -0.14(-0.62%) |
Mar 29, 2010 | 23.39 | 23.45 | 23.23 | 23.30 | 4,733,608 | +0.04(+0.19%) |
Mar 26, 2010 | 22.88 | 23.46 | 22.87 | 23.26 | 9,191,134 | +0.46(+2.03%) |
Mar 25, 2010 | 22.77 | 23.09 | 22.62 | 22.80 | 7,772,443 | +0.17(+0.73%) |
Mar 24, 2010 | 22.60 | 22.74 | 22.46 | 22.63 | 4,468,585 | -0.08(-0.35%) |
Mar 23, 2010 | 22.44 | 22.71 | 22.36 | 22.71 | 4,049,035 | +0.30(+1.32%) |
Mar 22, 2010 | 22.41 | 22.57 | 22.33 | 22.42 | 7,255,728 | -0.17(-0.74%) |
Mar 19, 2010 | 22.70 | 22.75 | 22.44 | 22.58 | 7,433,981 | -0.09(-0.38%) |
Mar 18, 2010 | 22.60 | 22.70 | 22.39 | 22.67 | 5,753,370 | +0.08(+0.35%) |
Mar 17, 2010 | 22.52 | 22.79 | 22.40 | 22.59 | 7,986,673 | +0.18(+0.81%) |
Mar 16, 2010 | 22.36 | 22.42 | 22.18 | 22.41 | 6,634,427 | +0.07(+0.29%) |
Mar 15, 2010 | 22.25 | 22.36 | 22.24 | 22.34 | 10,116,284 | -0.39(-1.72%) |
Mar 12, 2010 | 23.09 | 23.12 | 22.65 | 22.73 | 5,711,270 | -0.22(-0.98%) |
Mar 11, 2010 | 22.75 | 22.99 | 22.65 | 22.96 | 4,179,233 | +0.13(+0.57%) |
Mar 10, 2010 | 22.86 | 22.94 | 22.64 | 22.83 | 5,945,995 | -0.05(-0.22%) |
Mar 09, 2010 | 22.84 | 22.94 | 22.78 | 22.88 | 5,641,230 | -0.09(-0.37%) |
Mar 08, 2010 | 23.05 | 23.14 | 22.94 | 22.96 | 6,218,217 | -0.11(-0.47%) |
Mar 05, 2010 | 23.07 | 23.15 | 22.86 | 23.07 | 6,920,082 | +0.14(+0.63%) |
Mar 04, 2010 | 22.96 | 23.04 | 22.84 | 22.93 | 8,305,399 | -0.04(-0.16%) |
Mar 03, 2010 | 23.02 | 23.19 | 22.92 | 22.96 | 6,157,748 | -0.02(-0.09%) |
Mar 02, 2010 | 22.73 | 23.10 | 22.70 | 22.99 | 7,622,884 | +0.32(+1.43%) |