Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.11 | 29.40 | 28.38 | 28.74 | 16,214,821 | -0.37(-1.28%) |
May 27, 2010 | 27.02 | 29.48 | 26.83 | 29.11 | 36,141,596 | +4.38(+17.70%) |
May 26, 2010 | 25.27 | 25.98 | 24.62 | 24.74 | 13,868,314 | -0.50(-1.99%) |
May 25, 2010 | 24.15 | 25.30 | 23.70 | 25.24 | 10,967,178 | +0.53(+2.13%) |
May 24, 2010 | 24.15 | 25.17 | 24.15 | 24.71 | 5,817,049 | -0.33(-1.31%) |
May 21, 2010 | 24.26 | 25.15 | 24.25 | 25.04 | 12,257,588 | +0.21(+0.83%) |
May 20, 2010 | 24.50 | 25.36 | 24.42 | 24.84 | 9,362,363 | -0.76(-2.95%) |
May 19, 2010 | 25.42 | 25.94 | 25.27 | 25.59 | 5,893,952 | +0.01(+0.03%) |
May 18, 2010 | 26.17 | 26.38 | 25.40 | 25.58 | 5,956,513 | -0.32(-1.24%) |
May 17, 2010 | 25.81 | 26.12 | 25.38 | 25.90 | 8,118,452 | +0.16(+0.62%) |
May 14, 2010 | 25.19 | 25.89 | 24.80 | 25.74 | 11,179,572 | +0.04(+0.15%) |
May 13, 2010 | 25.55 | 26.20 | 25.54 | 25.70 | 4,328,950 | -0.27(-1.03%) |
May 12, 2010 | 25.51 | 26.01 | 25.29 | 25.97 | 5,733,752 | +0.45(+1.76%) |
May 11, 2010 | 25.90 | 25.99 | 25.41 | 25.52 | 7,680,794 | -0.36(-1.39%) |
May 10, 2010 | 25.74 | 25.93 | 24.96 | 25.88 | 12,037,099 | +1.88(+7.82%) |
May 07, 2010 | 24.98 | 25.13 | 23.53 | 24.00 | 15,644,279 | -1.17(-4.67%) |
May 06, 2010 | 25.85 | 26.16 | 22.88 | 25.18 | 9,630,079 | -0.81(-3.11%) |
May 05, 2010 | 25.72 | 26.08 | 25.53 | 25.99 | 6,254,590 | +0.04(+0.15%) |
May 04, 2010 | 26.22 | 26.31 | 25.36 | 25.95 | 7,138,899 | -0.66(-2.47%) |
May 03, 2010 | 26.51 | 26.80 | 26.47 | 26.60 | 6,038,093 | +0.16(+0.61%) |
Apr 30, 2010 | 27.46 | 27.46 | 26.42 | 26.44 | 5,472,109 | -0.89(-3.26%) |
Apr 29, 2010 | 27.12 | 27.65 | 26.92 | 27.34 | 8,277,904 | +0.24(+0.87%) |
Apr 28, 2010 | 26.84 | 27.12 | 26.56 | 27.10 | 7,531,945 | +0.52(+1.95%) |
Apr 27, 2010 | 27.15 | 27.38 | 26.38 | 26.58 | 6,998,102 | -0.79(-2.90%) |
Apr 26, 2010 | 27.62 | 27.83 | 27.30 | 27.38 | 5,105,738 | -0.21(-0.77%) |
Apr 23, 2010 | 26.86 | 27.67 | 26.81 | 27.59 | 7,014,524 | +0.63(+2.32%) |
Apr 22, 2010 | 26.56 | 27.08 | 26.29 | 26.96 | 4,709,814 | +0.12(+0.45%) |
Apr 21, 2010 | 26.47 | 26.93 | 26.32 | 26.84 | 7,065,268 | +0.40(+1.50%) |
Apr 20, 2010 | 26.54 | 26.57 | 26.19 | 26.44 | 7,497,065 | -0.09(-0.34%) |
Apr 19, 2010 | 26.67 | 26.99 | 26.09 | 26.54 | 6,117,999 | -0.27(-1.02%) |
Apr 16, 2010 | 27.18 | 27.53 | 26.70 | 26.81 | 9,970,745 | -0.40(-1.46%) |
Apr 15, 2010 | 27.28 | 27.46 | 27.18 | 27.21 | 6,498,511 | -0.14(-0.53%) |
Apr 14, 2010 | 26.68 | 27.44 | 26.60 | 27.35 | 6,725,132 | +0.89(+3.37%) |
Apr 13, 2010 | 26.47 | 26.72 | 26.35 | 26.46 | 5,101,660 | -0.19(-0.72%) |
Apr 12, 2010 | 26.81 | 27.10 | 26.48 | 26.65 | 6,858,057 | -0.45(-1.66%) |
Apr 09, 2010 | 26.62 | 27.10 | 26.60 | 27.10 | 8,007,168 | +0.53(+1.98%) |
Apr 08, 2010 | 26.64 | 26.70 | 26.00 | 26.57 | 6,863,550 | -0.21(-0.80%) |
Apr 07, 2010 | 26.48 | 27.15 | 26.43 | 26.79 | 10,691,246 | +0.22(+0.83%) |
Apr 06, 2010 | 26.38 | 26.60 | 26.17 | 26.57 | 5,333,894 | +0.05(+0.17%) |
Apr 05, 2010 | 26.19 | 26.63 | 26.08 | 26.52 | 6,576,361 | +0.39(+1.49%) |
Apr 01, 2010 | 25.35 | 26.13 | 26.13 | 26.13 | 16,534,035 | +1.31(+5.29%) |
Mar 31, 2010 | 24.60 | 25.05 | 24.60 | 24.82 | 4,619,366 | -0.02(-0.09%) |
Mar 30, 2010 | 24.80 | 24.96 | 24.45 | 24.84 | 4,912,587 | +0.02(+0.09%) |
Mar 29, 2010 | 25.13 | 25.32 | 24.73 | 24.82 | 4,200,222 | -0.14(-0.58%) |
Mar 26, 2010 | 25.22 | 25.25 | 24.77 | 24.96 | 7,446,412 | +0.08(+0.34%) |
Mar 25, 2010 | 25.55 | 25.56 | 24.87 | 24.88 | 7,884,167 | -0.42(-1.66%) |
Mar 24, 2010 | 24.79 | 25.38 | 24.75 | 25.30 | 6,434,869 | +0.33(+1.31%) |
Mar 23, 2010 | 25.14 | 25.16 | 24.74 | 24.97 | 7,010,998 | -0.15(-0.61%) |
Mar 22, 2010 | 24.56 | 25.30 | 24.56 | 25.13 | 4,752,780 | +0.37(+1.48%) |
Mar 19, 2010 | 25.43 | 25.61 | 24.53 | 24.76 | 11,519,452 | -0.64(-2.52%) |
Mar 18, 2010 | 25.15 | 25.45 | 25.04 | 25.40 | 4,207,932 | +0.20(+0.79%) |
Mar 17, 2010 | 24.98 | 25.48 | 24.98 | 25.20 | 6,679,575 | -0.12(-0.46%) |
Mar 16, 2010 | 25.16 | 25.35 | 24.90 | 25.32 | 5,257,692 | +0.28(+1.13%) |
Mar 15, 2010 | 25.38 | 25.40 | 24.83 | 25.03 | 4,924,217 | -0.07(-0.27%) |
Mar 12, 2010 | 25.58 | 25.70 | 24.98 | 25.10 | 6,009,567 | -0.31(-1.23%) |
Mar 11, 2010 | 25.29 | 25.43 | 25.08 | 25.41 | 7,007,580 | +0.11(+0.42%) |
Mar 10, 2010 | 24.73 | 25.41 | 24.73 | 25.31 | 9,445,146 | +0.48(+1.94%) |
Mar 09, 2010 | 24.60 | 25.06 | 24.57 | 24.83 | 6,303,773 | +0.03(+0.12%) |
Mar 08, 2010 | 24.67 | 25.09 | 24.67 | 24.80 | 6,973,830 | +0.35(+1.43%) |
Mar 05, 2010 | 24.00 | 24.58 | 24.00 | 24.45 | 8,597,375 | +0.53(+2.20%) |
Mar 04, 2010 | 23.90 | 23.97 | 23.67 | 23.92 | 6,683,654 | +0.09(+0.38%) |
Mar 03, 2010 | 23.84 | 24.42 | 23.63 | 23.83 | 9,769,646 | +0.11(+0.48%) |
Mar 02, 2010 | 24.05 | 24.17 | 23.49 | 23.71 | 10,106,978 | -0.28(-1.18%) |