Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.98 | 27.43 | 26.81 | 26.98 | 13,530,712 | -0.42(-1.52%) |
May 27, 2010 | 27.04 | 27.39 | 26.80 | 27.39 | 12,876,391 | +0.95(+3.59%) |
May 26, 2010 | 26.69 | 27.00 | 26.33 | 26.44 | 16,003,490 | -0.08(-0.31%) |
May 25, 2010 | 25.64 | 26.53 | 25.40 | 26.53 | 60,599 | +0.27(+1.02%) |
May 24, 2010 | 26.42 | 26.63 | 26.21 | 26.26 | 16,865,590 | -0.18(-0.69%) |
May 21, 2010 | 25.50 | 26.58 | 25.28 | 26.44 | 23,527,482 | +0.46(+1.76%) |
May 20, 2010 | 26.08 | 26.61 | 25.93 | 25.98 | 239 | -1.05(-3.88%) |
May 19, 2010 | 27.03 | 27.28 | 26.55 | 27.03 | 18,480,834 | -0.17(-0.61%) |
May 18, 2010 | 27.91 | 28.00 | 27.08 | 27.20 | 18,946,890 | -0.52(-1.86%) |
May 17, 2010 | 27.60 | 27.74 | 26.99 | 27.72 | 16,129,386 | +0.21(+0.76%) |
May 14, 2010 | 27.51 | 27.88 | 27.29 | 27.51 | 17,050,456 | -0.47(-1.67%) |
May 13, 2010 | 28.55 | 28.61 | 27.95 | 27.98 | 12,540,332 | -0.64(-2.24%) |
May 12, 2010 | 28.38 | 28.66 | 28.20 | 28.62 | 12,401,357 | +0.41(+1.45%) |
May 11, 2010 | 28.48 | 28.63 | 28.17 | 28.21 | 15,076,938 | -0.01(-0.03%) |
May 10, 2010 | 28.02 | 28.28 | 27.92 | 28.22 | 19,710,810 | +1.40(+5.22%) |
May 07, 2010 | 27.20 | 27.61 | 26.36 | 26.82 | 35,617,996 | -0.47(-1.74%) |
May 06, 2010 | 27.26 | 28.39 | 25.86 | 27.29 | 40,874 | -1.01(-3.56%) |
May 05, 2010 | 28.38 | 28.75 | 28.18 | 28.30 | 31,608,842 | -0.44(-1.52%) |
May 04, 2010 | 29.27 | 29.33 | 28.61 | 28.74 | 18,947,564 | -0.86(-2.92%) |
May 03, 2010 | 29.16 | 29.74 | 29.08 | 29.60 | 9,519,006 | +0.58(+2.01%) |
Apr 30, 2010 | 29.61 | 29.77 | 29.00 | 29.02 | 12,913,423 | -0.62(-2.08%) |
Apr 29, 2010 | 29.13 | 29.69 | 29.13 | 29.63 | 10,169,211 | +0.64(+2.21%) |
Apr 28, 2010 | 29.18 | 29.26 | 28.79 | 28.99 | 12,728,402 | -0.10(-0.34%) |
Apr 27, 2010 | 29.93 | 29.93 | 29.01 | 29.09 | 20,647,958 | -0.87(-2.89%) |
Apr 26, 2010 | 29.86 | 30.11 | 29.76 | 29.96 | 9,120,027 | +0.23(+0.79%) |
Apr 23, 2010 | 29.69 | 29.83 | 29.55 | 29.73 | 7,384,856 | +0.03(+0.08%) |
Apr 22, 2010 | 29.05 | 29.73 | 28.92 | 29.70 | 12,673,007 | +0.52(+1.80%) |
Apr 21, 2010 | 29.04 | 29.23 | 28.93 | 29.18 | 13,551,695 | +0.13(+0.46%) |
Apr 20, 2010 | 29.04 | 29.07 | 28.81 | 29.04 | 11,213,017 | +0.35(+1.22%) |
Apr 19, 2010 | 28.58 | 28.77 | 28.28 | 28.69 | 11,160,172 | +0.05(+0.17%) |
Apr 16, 2010 | 28.93 | 29.02 | 28.46 | 28.64 | 14,534,293 | -0.38(-1.32%) |
Apr 15, 2010 | 28.85 | 29.08 | 28.81 | 29.03 | 8,067,824 | +0.12(+0.43%) |
Apr 14, 2010 | 28.57 | 28.93 | 28.48 | 28.90 | 6,094,287 | +0.44(+1.55%) |
Apr 13, 2010 | 28.28 | 28.54 | 28.23 | 28.46 | 7,048,882 | +0.15(+0.53%) |
Apr 12, 2010 | 28.31 | 28.39 | 28.27 | 28.31 | 4,568,880 | +0.00(+0.00%) |
Apr 09, 2010 | 28.15 | 28.33 | 27.98 | 28.31 | 5,238,647 | +0.21(+0.74%) |
Apr 08, 2010 | 27.70 | 28.14 | 27.68 | 28.10 | 10,272,962 | +0.27(+0.96%) |
Apr 07, 2010 | 27.87 | 27.95 | 27.63 | 27.83 | 5,721,024 | -0.10(-0.36%) |
Apr 06, 2010 | 27.83 | 27.98 | 27.74 | 27.93 | 4,098,269 | +0.13(+0.48%) |
Apr 05, 2010 | 27.67 | 27.92 | 27.56 | 27.80 | 6,754,500 | +0.24(+0.88%) |
Apr 01, 2010 | 27.51 | 27.56 | 27.56 | 27.56 | 7,090,748 | +0.19(+0.70%) |
Mar 31, 2010 | 27.50 | 27.51 | 27.32 | 27.37 | 9,883,254 | -0.20(-0.73%) |
Mar 30, 2010 | 27.61 | 27.70 | 27.45 | 27.57 | 4,980,186 | -0.02(-0.09%) |
Mar 29, 2010 | 27.69 | 27.71 | 27.47 | 27.59 | 6,573,991 | +0.04(+0.15%) |
Mar 26, 2010 | 27.48 | 27.72 | 27.40 | 27.55 | 7,335,274 | +0.11(+0.39%) |
Mar 25, 2010 | 27.48 | 27.74 | 27.41 | 27.44 | 6,653,782 | +0.16(+0.58%) |
Mar 24, 2010 | 27.24 | 27.37 | 27.16 | 27.28 | 6,994,962 | -0.11(-0.40%) |
Mar 23, 2010 | 27.36 | 27.44 | 27.13 | 27.39 | 7,506,159 | +0.11(+0.40%) |
Mar 22, 2010 | 26.75 | 27.34 | 26.73 | 27.28 | 6,092,737 | +0.28(+1.05%) |
Mar 19, 2010 | 27.19 | 27.28 | 26.85 | 27.00 | 5,910,371 | -0.03(-0.11%) |
Mar 18, 2010 | 27.04 | 27.15 | 27.00 | 27.03 | 7,608,444 | -0.01(-0.03%) |
Mar 17, 2010 | 27.05 | 27.10 | 26.91 | 27.04 | 6,445,154 | +0.13(+0.49%) |
Mar 16, 2010 | 26.71 | 26.92 | 26.71 | 26.91 | 6,125,976 | +0.20(+0.75%) |
Mar 15, 2010 | 26.60 | 26.77 | 26.57 | 26.71 | 5,933,884 | -0.03(-0.12%) |
Mar 12, 2010 | 26.75 | 26.76 | 26.56 | 26.74 | 4,380,908 | +0.07(+0.28%) |
Mar 11, 2010 | 26.37 | 26.66 | 26.34 | 26.66 | 6,086,709 | +0.19(+0.72%) |
Mar 10, 2010 | 26.44 | 26.56 | 26.36 | 26.47 | 6,282,965 | +0.06(+0.22%) |
Mar 09, 2010 | 26.37 | 26.54 | 26.32 | 26.42 | 6,688,292 | -0.04(-0.16%) |
Mar 08, 2010 | 26.40 | 26.49 | 26.28 | 26.46 | 5,418,571 | +0.07(+0.25%) |
Mar 05, 2010 | 26.10 | 26.46 | 26.00 | 26.39 | 5,783,961 | +0.48(+1.86%) |
Mar 04, 2010 | 25.77 | 25.95 | 25.73 | 25.91 | 5,542,436 | +0.23(+0.91%) |
Mar 03, 2010 | 25.68 | 25.85 | 25.57 | 25.68 | 6,330,017 | +0.07(+0.29%) |
Mar 02, 2010 | 25.78 | 25.84 | 25.60 | 25.60 | 14,377,398 | -0.13(-0.52%) |