Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.21 | 22.50 | 22.18 | 22.21 | 5,177,848 | -0.10(-0.46%) |
May 27, 2010 | 22.31 | 22.40 | 22.10 | 22.32 | 5,298,065 | +0.33(+1.50%) |
May 26, 2010 | 22.42 | 22.42 | 21.89 | 21.99 | 175 | -0.12(-0.55%) |
May 25, 2010 | 21.71 | 22.11 | 21.45 | 22.11 | 7,278,787 | -0.01(-0.05%) |
May 24, 2010 | 22.15 | 22.45 | 22.01 | 22.12 | 4,692,497 | -0.16(-0.71%) |
May 21, 2010 | 21.83 | 22.28 | 21.72 | 22.28 | 7,097,599 | +0.16(+0.74%) |
May 20, 2010 | 22.32 | 22.53 | 22.11 | 22.11 | 7,896,595 | -0.67(-2.94%) |
May 19, 2010 | 22.79 | 22.92 | 22.55 | 22.78 | 4,462,783 | -0.16(-0.69%) |
May 18, 2010 | 23.29 | 23.39 | 22.91 | 22.94 | 354 | -0.32(-1.36%) |
May 17, 2010 | 23.18 | 23.33 | 22.94 | 23.26 | 5,178,753 | +0.16(+0.68%) |
May 14, 2010 | 23.10 | 23.46 | 22.97 | 23.10 | 4,575,607 | -0.31(-1.32%) |
May 13, 2010 | 23.56 | 23.74 | 23.36 | 23.41 | 3,627,322 | -0.17(-0.74%) |
May 12, 2010 | 23.53 | 23.66 | 23.39 | 23.58 | 4,096,561 | +0.03(+0.12%) |
May 11, 2010 | 23.59 | 23.77 | 23.48 | 23.56 | 4,815,011 | -0.06(-0.26%) |
May 10, 2010 | 23.37 | 23.65 | 23.35 | 23.62 | 7,223,055 | +0.95(+4.20%) |
May 07, 2010 | 22.56 | 23.06 | 22.28 | 22.66 | 10,811,546 | +0.05(+0.20%) |
May 06, 2010 | 22.65 | 23.44 | 21.45 | 22.62 | 1,749 | -1.01(-4.27%) |
May 05, 2010 | 23.63 | 23.72 | 23.41 | 23.63 | 3,687,506 | +0.14(+0.60%) |
May 04, 2010 | 23.67 | 23.85 | 23.40 | 23.49 | 4,510,214 | -0.45(-1.86%) |
May 03, 2010 | 23.61 | 23.98 | 23.52 | 23.93 | 3,396,114 | +0.38(+1.60%) |
Apr 30, 2010 | 23.31 | 23.79 | 23.25 | 23.56 | 6,977,468 | +0.28(+1.21%) |
Apr 29, 2010 | 23.35 | 23.51 | 23.17 | 23.27 | 5,694,143 | -0.07(-0.29%) |
Apr 28, 2010 | 23.24 | 23.34 | 23.06 | 23.34 | 6,859,452 | +0.16(+0.68%) |
Apr 27, 2010 | 23.46 | 23.63 | 23.16 | 23.18 | 5,981,839 | -0.41(-1.72%) |
Apr 26, 2010 | 23.49 | 23.80 | 23.47 | 23.59 | 4,958,458 | +0.05(+0.22%) |
Apr 23, 2010 | 23.33 | 23.56 | 23.17 | 23.54 | 4,247,440 | +0.24(+1.02%) |
Apr 22, 2010 | 23.22 | 23.32 | 23.13 | 23.30 | 5,196,546 | -0.01(-0.02%) |
Apr 21, 2010 | 23.29 | 23.43 | 23.26 | 23.31 | 46,200 | -0.03(-0.14%) |
Apr 20, 2010 | 23.36 | 23.40 | 23.25 | 23.34 | 3,816,696 | +0.08(+0.34%) |
Apr 19, 2010 | 23.13 | 23.31 | 23.13 | 23.26 | 4,129,469 | +0.06(+0.24%) |
Apr 16, 2010 | 23.32 | 23.41 | 23.13 | 23.21 | 6,998,156 | -0.15(-0.63%) |
Apr 15, 2010 | 23.28 | 23.41 | 23.19 | 23.35 | 4,944,869 | -0.02(-0.10%) |
Apr 14, 2010 | 23.45 | 23.52 | 23.24 | 23.37 | 4,803,287 | -0.11(-0.46%) |
Apr 13, 2010 | 23.47 | 23.57 | 23.39 | 23.48 | 4,293,866 | -0.07(-0.31%) |
Apr 12, 2010 | 23.54 | 23.62 | 23.44 | 23.56 | 3,807,758 | +0.12(+0.51%) |
Apr 09, 2010 | 23.10 | 23.46 | 22.94 | 23.44 | 8,255,967 | +0.07(+0.29%) |
Apr 08, 2010 | 23.39 | 23.45 | 23.34 | 23.37 | 4,830,243 | -0.10(-0.43%) |
Apr 07, 2010 | 23.41 | 23.56 | 23.34 | 23.47 | 5,377,859 | -0.03(-0.12%) |
Apr 06, 2010 | 23.44 | 23.58 | 23.37 | 23.50 | 5,466,344 | -0.01(-0.02%) |
Apr 05, 2010 | 23.60 | 23.63 | 23.47 | 23.50 | 6,159,826 | -0.07(-0.29%) |
Apr 01, 2010 | 23.22 | 23.57 | 23.57 | 23.57 | 6,106,277 | +0.41(+1.75%) |
Mar 31, 2010 | 23.21 | 23.32 | 23.08 | 23.17 | 6,243,533 | -0.08(-0.36%) |
Mar 30, 2010 | 23.19 | 23.45 | 23.18 | 23.25 | 9,225,446 | +0.05(+0.19%) |
Mar 29, 2010 | 22.96 | 23.26 | 22.89 | 23.21 | 7,044,136 | +0.33(+1.43%) |
Mar 26, 2010 | 22.78 | 22.94 | 22.61 | 22.88 | 8,734,172 | +0.19(+0.84%) |
Mar 25, 2010 | 22.60 | 22.80 | 22.50 | 22.69 | 11,411,694 | +0.10(+0.45%) |
Mar 24, 2010 | 22.47 | 22.68 | 22.46 | 22.59 | 5,772,134 | -0.06(-0.27%) |
Mar 23, 2010 | 22.63 | 22.69 | 22.44 | 22.65 | 6,490,030 | +0.03(+0.15%) |
Mar 22, 2010 | 22.91 | 22.91 | 22.50 | 22.61 | 8,378,614 | -0.32(-1.40%) |
Mar 19, 2010 | 22.82 | 22.97 | 22.75 | 22.94 | 10,965,114 | +0.11(+0.47%) |
Mar 18, 2010 | 22.84 | 22.90 | 22.62 | 22.83 | 7,003,375 | -0.03(-0.12%) |
Mar 17, 2010 | 22.55 | 22.89 | 22.50 | 22.86 | 11,329,444 | +0.38(+1.68%) |
Mar 16, 2010 | 22.63 | 22.63 | 22.32 | 22.48 | 8,419,898 | +0.10(+0.45%) |
Mar 15, 2010 | 22.29 | 22.38 | 22.25 | 22.38 | 8,258,109 | +0.01(+0.05%) |
Mar 12, 2010 | 22.45 | 22.48 | 22.29 | 22.37 | 6,099,436 | +0.02(+0.10%) |
Mar 11, 2010 | 22.12 | 22.34 | 22.06 | 22.34 | 2,969,789 | +0.15(+0.69%) |
Mar 10, 2010 | 22.15 | 22.25 | 22.04 | 22.19 | 5,811,870 | +0.09(+0.41%) |
Mar 09, 2010 | 22.01 | 22.17 | 21.93 | 22.10 | 4,519,626 | +0.08(+0.36%) |
Mar 08, 2010 | 22.04 | 22.08 | 21.93 | 22.02 | 2,773,621 | -0.02(-0.08%) |
Mar 05, 2010 | 21.94 | 22.06 | 21.80 | 22.04 | 3,256,257 | +0.20(+0.93%) |
Mar 04, 2010 | 21.76 | 21.90 | 21.69 | 21.84 | 4,099,164 | +0.08(+0.36%) |
Mar 03, 2010 | 21.68 | 21.97 | 21.64 | 21.76 | 5,237,214 | +0.07(+0.34%) |
Mar 02, 2010 | 21.70 | 21.79 | 21.62 | 21.68 | 4,340,337 | +0.10(+0.47%) |