Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.60 | 22.83 | 22.46 | 22.60 | 4,631,771 | -0.12(-0.52%) |
May 27, 2010 | 22.64 | 22.72 | 22.43 | 22.72 | 3,843,071 | +0.54(+2.43%) |
May 26, 2010 | 22.18 | 22.53 | 22.13 | 22.18 | 5,860,756 | +0.12(+0.56%) |
May 25, 2010 | 21.63 | 22.08 | 21.42 | 22.06 | 18,309 | +0.01(+0.06%) |
May 24, 2010 | 22.25 | 22.31 | 22.01 | 22.04 | 3,065,279 | -0.26(-1.17%) |
May 21, 2010 | 21.87 | 22.35 | 21.67 | 22.31 | 5,383,485 | +0.16(+0.71%) |
May 20, 2010 | 22.26 | 22.52 | 22.15 | 22.15 | 6,922,047 | -0.78(-3.39%) |
May 19, 2010 | 23.12 | 23.19 | 22.79 | 22.93 | 5,158,026 | -0.31(-1.33%) |
May 18, 2010 | 23.42 | 23.65 | 23.21 | 23.24 | 6,232 | +0.01(+0.03%) |
May 17, 2010 | 23.17 | 23.34 | 22.90 | 23.23 | 4,240,902 | +0.19(+0.81%) |
May 14, 2010 | 23.04 | 23.48 | 22.90 | 23.04 | 4,678,100 | -0.41(-1.73%) |
May 13, 2010 | 23.65 | 23.68 | 23.41 | 23.45 | 3,318,873 | -0.20(-0.84%) |
May 12, 2010 | 23.40 | 23.77 | 23.35 | 23.65 | 4,289,710 | +0.27(+1.15%) |
May 11, 2010 | 23.42 | 23.61 | 23.31 | 23.38 | 1,172 | -0.01(-0.06%) |
May 10, 2010 | 23.25 | 23.39 | 23.22 | 23.39 | 4,514,117 | +0.77(+3.41%) |
May 07, 2010 | 22.72 | 22.86 | 22.18 | 22.62 | 7,170,152 | -0.18(-0.79%) |
May 06, 2010 | 22.82 | 23.55 | 21.72 | 22.80 | 1,960 | -0.57(-2.44%) |
May 05, 2010 | 23.47 | 23.52 | 23.27 | 23.37 | 3,134,680 | -0.17(-0.73%) |
May 04, 2010 | 23.97 | 23.99 | 23.40 | 23.55 | 3,214,435 | -0.61(-2.51%) |
May 03, 2010 | 24.02 | 24.47 | 23.97 | 24.15 | 3,499,018 | +0.28(+1.15%) |
Apr 30, 2010 | 24.08 | 24.32 | 23.88 | 23.88 | 4,324,059 | -0.28(-1.17%) |
Apr 29, 2010 | 24.30 | 24.49 | 23.92 | 24.16 | 5,562,895 | -0.14(-0.57%) |
Apr 28, 2010 | 24.07 | 24.32 | 23.97 | 24.30 | 4,390,261 | +0.36(+1.50%) |
Apr 27, 2010 | 24.59 | 24.59 | 23.92 | 23.94 | 4,304,447 | -0.61(-2.50%) |
Apr 26, 2010 | 24.53 | 24.78 | 24.50 | 24.55 | 3,348,278 | +0.09(+0.37%) |
Apr 23, 2010 | 24.27 | 24.47 | 24.21 | 24.46 | 4,217,029 | +0.20(+0.82%) |
Apr 22, 2010 | 24.17 | 24.34 | 23.96 | 24.26 | 3,319,941 | +0.08(+0.31%) |
Apr 21, 2010 | 24.19 | 24.28 | 24.10 | 24.19 | 60,582 | +0.03(+0.11%) |
Apr 20, 2010 | 24.31 | 24.36 | 24.10 | 24.16 | 15,284 | -0.01(-0.06%) |
Apr 19, 2010 | 24.10 | 24.24 | 23.92 | 24.17 | 5,042,777 | +0.06(+0.23%) |
Apr 16, 2010 | 24.20 | 24.36 | 24.06 | 24.12 | 4,779,707 | -0.08(-0.31%) |
Apr 15, 2010 | 24.10 | 24.35 | 24.03 | 24.19 | 3,428,545 | +0.03(+0.11%) |
Apr 14, 2010 | 24.09 | 24.16 | 23.92 | 24.16 | 2,745,006 | +0.16(+0.66%) |
Apr 13, 2010 | 23.88 | 24.10 | 23.76 | 24.01 | 2,716,034 | -0.03(-0.14%) |
Apr 12, 2010 | 23.92 | 24.08 | 23.90 | 24.04 | 2,097,608 | +0.10(+0.43%) |
Apr 09, 2010 | 23.88 | 23.96 | 23.62 | 23.94 | 2,566,724 | +0.11(+0.46%) |
Apr 08, 2010 | 23.87 | 23.97 | 23.70 | 23.83 | 2,398,363 | -0.05(-0.20%) |
Apr 07, 2010 | 23.97 | 24.03 | 23.84 | 23.88 | 2,563,529 | -0.11(-0.46%) |
Apr 06, 2010 | 23.85 | 24.12 | 23.81 | 23.99 | 2,638,169 | +0.05(+0.20%) |
Apr 05, 2010 | 23.90 | 23.96 | 23.75 | 23.94 | 1,825,330 | +0.13(+0.55%) |
Apr 01, 2010 | 23.75 | 23.81 | 23.81 | 23.81 | 2,040,949 | +0.10(+0.44%) |
Mar 31, 2010 | 23.65 | 23.80 | 23.47 | 23.70 | 2,774,581 | -0.01(-0.03%) |
Mar 30, 2010 | 23.84 | 23.85 | 23.63 | 23.71 | 2,476,653 | -0.08(-0.32%) |
Mar 29, 2010 | 23.81 | 23.92 | 23.64 | 23.79 | 2,465,079 | +0.08(+0.35%) |
Mar 26, 2010 | 23.62 | 23.85 | 23.56 | 23.70 | 6,144,488 | +0.11(+0.47%) |
Mar 25, 2010 | 23.81 | 23.81 | 23.59 | 23.59 | 3,151,706 | -0.06(-0.26%) |
Mar 24, 2010 | 23.80 | 23.82 | 23.40 | 23.66 | 3,508,437 | -0.23(-0.95%) |
Mar 23, 2010 | 23.70 | 23.90 | 23.58 | 23.88 | 3,633,859 | +0.29(+1.23%) |
Mar 22, 2010 | 23.43 | 23.61 | 23.41 | 23.59 | 2,850,220 | +0.08(+0.32%) |
Mar 19, 2010 | 23.52 | 23.73 | 23.39 | 23.52 | 6,369,388 | +0.04(+0.18%) |
Mar 18, 2010 | 23.43 | 23.54 | 23.37 | 23.48 | 2,611,494 | +0.09(+0.38%) |
Mar 17, 2010 | 23.41 | 23.52 | 23.32 | 23.39 | 2,408,621 | +0.06(+0.27%) |
Mar 16, 2010 | 23.26 | 23.40 | 23.19 | 23.32 | 3,188,114 | +0.12(+0.53%) |
Mar 15, 2010 | 22.99 | 23.22 | 22.99 | 23.20 | 3,036,815 | +0.19(+0.84%) |
Mar 12, 2010 | 23.03 | 23.07 | 22.82 | 23.01 | 2,769,499 | -0.02(-0.09%) |
Mar 11, 2010 | 23.03 | 23.04 | 22.79 | 23.03 | 3,112,017 | -0.03(-0.12%) |
Mar 10, 2010 | 23.09 | 23.13 | 22.90 | 23.06 | 3,501,899 | -0.09(-0.39%) |
Mar 09, 2010 | 23.12 | 23.16 | 22.95 | 23.15 | 2,803,105 | +0.01(+0.06%) |
Mar 08, 2010 | 23.37 | 23.37 | 23.10 | 23.13 | 2,389,427 | -0.18(-0.77%) |
Mar 05, 2010 | 23.16 | 23.31 | 23.09 | 23.31 | 2,360,253 | +0.27(+1.17%) |
Mar 04, 2010 | 23.06 | 23.18 | 22.93 | 23.04 | 2,018,808 | -0.02(-0.09%) |
Mar 03, 2010 | 23.08 | 23.24 | 22.95 | 23.06 | 2,293,926 | -0.01(-0.03%) |
Mar 02, 2010 | 23.06 | 23.15 | 22.99 | 23.07 | 2,454,819 | +0.10(+0.42%) |