Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.99 | 24.54 | 23.96 | 23.99 | 24,769,924 | -0.49(-2.00%) |
May 27, 2010 | 24.45 | 24.57 | 24.22 | 24.48 | 23,117,240 | +0.36(+1.50%) |
May 26, 2010 | 24.48 | 24.76 | 24.04 | 24.12 | 4,262 | +0.04(+0.18%) |
May 25, 2010 | 23.06 | 24.12 | 22.97 | 24.08 | 143,524 | +0.54(+2.29%) |
May 24, 2010 | 23.28 | 23.79 | 23.21 | 23.54 | 34,256,440 | +0.14(+0.61%) |
May 21, 2010 | 22.86 | 23.72 | 22.85 | 23.40 | 50,820,596 | +0.09(+0.40%) |
May 20, 2010 | 23.46 | 23.78 | 23.23 | 23.30 | 19,345 | -1.06(-4.33%) |
May 19, 2010 | 24.36 | 24.49 | 23.84 | 24.36 | 38,390,820 | -0.25(-1.01%) |
May 18, 2010 | 25.37 | 25.72 | 24.25 | 24.61 | 66,151 | -0.61(-2.42%) |
May 17, 2010 | 24.78 | 25.29 | 24.15 | 25.22 | 47,273,508 | +0.28(+1.11%) |
May 14, 2010 | 24.94 | 25.13 | 24.63 | 24.94 | 31,927,162 | -0.05(-0.20%) |
May 13, 2010 | 25.40 | 25.51 | 24.88 | 24.99 | 28,509,634 | -0.24(-0.95%) |
May 12, 2010 | 25.27 | 25.46 | 25.07 | 25.23 | 26,944,038 | -0.01(-0.06%) |
May 11, 2010 | 25.36 | 25.48 | 25.12 | 25.24 | 37,578,384 | +0.24(+0.96%) |
May 10, 2010 | 24.81 | 25.07 | 24.71 | 25.00 | 30,603,322 | +1.32(+5.56%) |
May 07, 2010 | 23.91 | 24.32 | 23.12 | 23.69 | 40,406,236 | -0.35(-1.47%) |
May 06, 2010 | 24.09 | 25.06 | 22.72 | 24.04 | 7,339 | -0.94(-3.74%) |
May 05, 2010 | 25.03 | 25.27 | 24.82 | 24.98 | 34,400,560 | -0.12(-0.48%) |
May 04, 2010 | 25.20 | 25.22 | 24.65 | 25.10 | 1,093 | -0.32(-1.25%) |
May 03, 2010 | 25.07 | 25.55 | 24.92 | 25.41 | 17,845,402 | +0.45(+1.82%) |
Apr 30, 2010 | 25.29 | 25.50 | 24.96 | 24.96 | 22,301,258 | -0.23(-0.93%) |
Apr 29, 2010 | 25.12 | 25.48 | 25.09 | 25.20 | 22,954,328 | +0.26(+1.05%) |
Apr 28, 2010 | 25.10 | 25.26 | 24.82 | 24.93 | 27,345,448 | -0.07(-0.28%) |
Apr 27, 2010 | 25.78 | 25.78 | 24.95 | 25.00 | 423 | -0.85(-3.29%) |
Apr 26, 2010 | 25.88 | 26.24 | 25.83 | 25.85 | 31,131,166 | +0.07(+0.27%) |
Apr 23, 2010 | 25.34 | 25.82 | 25.29 | 25.78 | 30,114,332 | +0.47(+1.88%) |
Apr 22, 2010 | 24.90 | 25.43 | 24.82 | 25.31 | 30,565,070 | +0.32(+1.28%) |
Apr 21, 2010 | 24.99 | 25.11 | 24.86 | 24.99 | 104,117 | +0.06(+0.26%) |
Apr 20, 2010 | 25.03 | 25.15 | 24.81 | 24.93 | 1,107 | +0.01(+0.03%) |
Apr 19, 2010 | 24.74 | 24.99 | 24.61 | 24.92 | 24,800,308 | +0.11(+0.46%) |
Apr 16, 2010 | 24.79 | 24.86 | 24.59 | 24.81 | 40,245,988 | -0.09(-0.37%) |
Apr 15, 2010 | 24.76 | 24.90 | 24.61 | 24.90 | 25,370,432 | +0.11(+0.46%) |
Apr 14, 2010 | 24.32 | 24.85 | 24.30 | 24.78 | 34,889,128 | +0.45(+1.86%) |
Apr 13, 2010 | 23.67 | 24.53 | 23.67 | 24.33 | 42,796,464 | +0.61(+2.57%) |
Apr 12, 2010 | 23.54 | 23.79 | 23.48 | 23.72 | 17,305,282 | +0.16(+0.69%) |
Apr 09, 2010 | 23.40 | 23.66 | 23.27 | 23.56 | 18,439,086 | +0.20(+0.85%) |
Apr 08, 2010 | 23.00 | 23.44 | 22.96 | 23.36 | 19,484,834 | +0.26(+1.10%) |
Apr 07, 2010 | 23.03 | 23.18 | 22.94 | 23.11 | 15,623,918 | +0.04(+0.18%) |
Apr 06, 2010 | 23.11 | 23.19 | 22.97 | 23.06 | 13,266,336 | +0.23(+1.02%) |
Apr 05, 2010 | 22.92 | 23.20 | 22.79 | 22.83 | 16,063,092 | -0.11(-0.49%) |
Apr 01, 2010 | 22.96 | 22.94 | 22.94 | 22.94 | 13,312,816 | +0.02(+0.09%) |
Mar 31, 2010 | 23.06 | 23.13 | 22.81 | 22.92 | 14,596,561 | -0.24(-1.04%) |
Mar 30, 2010 | 23.07 | 23.30 | 23.03 | 23.16 | 12,231,509 | +0.06(+0.28%) |
Mar 29, 2010 | 23.23 | 23.30 | 23.03 | 23.10 | 12,602,746 | -0.11(-0.46%) |
Mar 26, 2010 | 23.15 | 23.37 | 23.12 | 23.20 | 17,425,164 | +0.09(+0.40%) |
Mar 25, 2010 | 23.03 | 23.32 | 23.00 | 23.11 | 18,286,522 | +0.21(+0.93%) |
Mar 24, 2010 | 22.98 | 23.10 | 22.84 | 22.90 | 16,685,591 | -0.19(-0.83%) |
Mar 23, 2010 | 23.09 | 23.12 | 22.86 | 23.09 | 16,246,835 | -0.06(-0.24%) |
Mar 22, 2010 | 22.77 | 23.23 | 22.77 | 23.15 | 16,565,703 | +0.22(+0.96%) |
Mar 19, 2010 | 22.96 | 23.08 | 22.74 | 22.93 | 31,658,038 | -0.03(-0.12%) |
Mar 18, 2010 | 22.99 | 23.07 | 22.84 | 22.96 | 25,070,948 | -0.09(-0.37%) |
Mar 17, 2010 | 23.02 | 23.13 | 22.91 | 23.04 | 20,790,458 | -0.02(-0.09%) |
Mar 16, 2010 | 23.11 | 23.25 | 22.92 | 23.06 | 19,334,744 | -0.10(-0.43%) |
Mar 15, 2010 | 23.03 | 23.18 | 23.01 | 23.16 | 17,005,764 | +0.17(+0.74%) |
Mar 12, 2010 | 22.84 | 23.10 | 22.76 | 22.99 | 21,105,326 | +0.23(+1.00%) |
Mar 11, 2010 | 22.38 | 22.83 | 22.33 | 22.77 | 21,621,856 | +0.30(+1.32%) |
Mar 10, 2010 | 22.38 | 22.59 | 22.28 | 22.47 | 14,865,160 | +0.02(+0.09%) |
Mar 09, 2010 | 22.46 | 22.64 | 22.44 | 22.45 | 21,350,886 | -0.03(-0.14%) |
Mar 08, 2010 | 22.28 | 22.53 | 22.28 | 22.48 | 15,719,755 | +0.11(+0.50%) |
Mar 05, 2010 | 22.19 | 22.44 | 22.15 | 22.36 | 26,687,166 | +0.25(+1.15%) |
Mar 04, 2010 | 22.13 | 22.21 | 22.01 | 22.11 | 19,589,916 | -0.02(-0.10%) |
Mar 03, 2010 | 22.10 | 22.37 | 22.03 | 22.13 | 19,765,280 | +0.09(+0.41%) |
Mar 02, 2010 | 22.08 | 22.21 | 21.99 | 22.04 | 21,597,564 | -0.06(-0.29%) |