Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.05 | 26.33 | 25.88 | 26.05 | 22,561,364 | -0.40(-1.50%) |
May 27, 2010 | 25.90 | 26.45 | 25.73 | 26.45 | 26,581,896 | +1.45(+5.78%) |
May 26, 2010 | 25.22 | 25.62 | 24.92 | 25.00 | 146 | +0.00(+0.00%) |
May 25, 2010 | 24.24 | 25.01 | 24.07 | 25.00 | 36,783,540 | -0.23(-0.92%) |
May 24, 2010 | 25.49 | 25.68 | 25.23 | 25.23 | 35,603,212 | -0.28(-1.10%) |
May 21, 2010 | 24.45 | 25.53 | 24.42 | 25.51 | 52,233,972 | +0.68(+2.72%) |
May 20, 2010 | 24.72 | 25.34 | 24.63 | 24.84 | 58,436,932 | -1.18(-4.53%) |
May 19, 2010 | 25.92 | 26.21 | 25.59 | 26.02 | 28,301,356 | -0.33(-1.24%) |
May 18, 2010 | 27.14 | 27.22 | 26.26 | 26.35 | 381 | -0.58(-2.15%) |
May 17, 2010 | 27.01 | 27.14 | 26.31 | 26.93 | 32,081,526 | -0.13(-0.48%) |
May 14, 2010 | 27.05 | 27.36 | 26.73 | 27.05 | 30,850,038 | -0.48(-1.73%) |
May 13, 2010 | 27.75 | 27.94 | 27.51 | 27.53 | 16,565,440 | -0.27(-0.98%) |
May 12, 2010 | 27.68 | 27.85 | 27.56 | 27.80 | 17,754,472 | +0.38(+1.39%) |
May 11, 2010 | 27.80 | 27.87 | 27.41 | 27.42 | 21,352,374 | -0.49(-1.76%) |
May 10, 2010 | 27.70 | 27.96 | 27.64 | 27.91 | 36,679,404 | +1.72(+6.56%) |
May 07, 2010 | 26.36 | 26.69 | 25.60 | 26.20 | 54,843,384 | -0.59(-2.21%) |
May 06, 2010 | 26.95 | 27.29 | 25.12 | 26.79 | 873 | -0.21(-0.78%) |
May 05, 2010 | 27.28 | 27.62 | 26.99 | 27.00 | 29,920,708 | -0.68(-2.44%) |
May 04, 2010 | 28.26 | 28.27 | 27.55 | 27.68 | 23,110,868 | -1.19(-4.11%) |
May 03, 2010 | 28.81 | 28.94 | 28.59 | 28.86 | 11,967,460 | +0.18(+0.62%) |
Apr 30, 2010 | 29.09 | 29.13 | 28.68 | 28.68 | 26,795,056 | -0.37(-1.27%) |
Apr 29, 2010 | 28.90 | 29.11 | 28.82 | 29.05 | 21,856,468 | +0.42(+1.48%) |
Apr 28, 2010 | 28.70 | 28.73 | 28.24 | 28.63 | 20,011,964 | +0.28(+0.99%) |
Apr 27, 2010 | 29.06 | 29.12 | 28.30 | 28.35 | 146 | -1.04(-3.55%) |
Apr 26, 2010 | 29.56 | 29.58 | 29.35 | 29.39 | 16,227,209 | +0.01(+0.05%) |
Apr 23, 2010 | 29.14 | 29.39 | 29.01 | 29.38 | 13,136,762 | +0.15(+0.51%) |
Apr 22, 2010 | 28.88 | 29.26 | 28.68 | 29.23 | 18,246,278 | +0.13(+0.45%) |
Apr 21, 2010 | 29.19 | 29.20 | 28.86 | 29.10 | 146 | -0.12(-0.40%) |
Apr 20, 2010 | 29.16 | 29.27 | 29.01 | 29.22 | 15,685,836 | +0.33(+1.16%) |
Apr 19, 2010 | 28.68 | 28.92 | 28.46 | 28.88 | 32,423,434 | -0.14(-0.47%) |
Apr 16, 2010 | 29.49 | 29.51 | 28.85 | 29.02 | 28,735,270 | -0.78(-2.63%) |
Apr 15, 2010 | 29.78 | 29.95 | 29.75 | 29.80 | 17,138,936 | -0.18(-0.61%) |
Apr 14, 2010 | 29.83 | 29.99 | 29.70 | 29.99 | 12,717,056 | +0.46(+1.57%) |
Apr 13, 2010 | 29.48 | 29.55 | 29.20 | 29.52 | 22,527,760 | -0.02(-0.07%) |
Apr 12, 2010 | 29.67 | 29.71 | 29.52 | 29.54 | 23,960,090 | -0.25(-0.82%) |
Apr 09, 2010 | 29.70 | 29.79 | 29.63 | 29.79 | 27,252,584 | +0.16(+0.53%) |
Apr 08, 2010 | 29.33 | 29.67 | 29.22 | 29.63 | 26,704,428 | +0.08(+0.26%) |
Apr 07, 2010 | 29.69 | 29.73 | 29.40 | 29.56 | 29,738,938 | -0.23(-0.78%) |
Apr 06, 2010 | 29.63 | 29.87 | 29.56 | 29.79 | 25,137,178 | +0.07(+0.23%) |
Apr 05, 2010 | 29.62 | 29.77 | 29.50 | 29.72 | 12,925,919 | +0.29(+0.97%) |
Apr 01, 2010 | 29.17 | 29.43 | 29.43 | 29.43 | 24,392,568 | +0.69(+2.40%) |
Mar 31, 2010 | 28.65 | 28.86 | 28.60 | 28.75 | 28,015,952 | +0.01(+0.05%) |
Mar 30, 2010 | 28.71 | 28.79 | 28.53 | 28.73 | 8,339,208 | +0.10(+0.33%) |
Mar 29, 2010 | 28.45 | 28.64 | 28.36 | 28.64 | 13,157,258 | +0.51(+1.82%) |
Mar 26, 2010 | 28.16 | 28.28 | 27.89 | 28.13 | 13,238,505 | +0.20(+0.71%) |
Mar 25, 2010 | 28.28 | 28.36 | 27.91 | 27.93 | 31,279,274 | -0.14(-0.52%) |
Mar 24, 2010 | 28.14 | 28.26 | 28.02 | 28.07 | 10,275,965 | -0.38(-1.34%) |
Mar 23, 2010 | 28.29 | 28.46 | 28.17 | 28.45 | 13,732,139 | +0.23(+0.80%) |
Mar 22, 2010 | 27.87 | 28.30 | 27.82 | 28.23 | 21,929,958 | +0.07(+0.24%) |
Mar 19, 2010 | 28.49 | 28.53 | 28.07 | 28.16 | 30,080,982 | -0.28(-0.98%) |
Mar 18, 2010 | 28.56 | 28.59 | 28.28 | 28.44 | 10,897,153 | -0.18(-0.64%) |
Mar 17, 2010 | 28.62 | 28.76 | 28.51 | 28.62 | 10,172,159 | +0.29(+1.01%) |
Mar 16, 2010 | 28.11 | 28.34 | 28.00 | 28.34 | 10,581,845 | +0.33(+1.17%) |
Mar 15, 2010 | 27.84 | 28.02 | 27.83 | 28.01 | 12,252,218 | -0.19(-0.68%) |
Mar 12, 2010 | 28.41 | 28.41 | 28.13 | 28.20 | 12,088,084 | -0.07(-0.27%) |
Mar 11, 2010 | 28.13 | 28.29 | 27.96 | 28.28 | 14,071,981 | +0.11(+0.39%) |
Mar 10, 2010 | 28.19 | 28.41 | 28.13 | 28.17 | 11,576,452 | +0.05(+0.19%) |
Mar 09, 2010 | 27.87 | 28.24 | 27.85 | 28.11 | 21,847,682 | +0.12(+0.41%) |
Mar 08, 2010 | 28.06 | 28.13 | 27.95 | 28.00 | 16,994,094 | -0.01(-0.02%) |
Mar 05, 2010 | 27.56 | 28.00 | 27.50 | 28.00 | 16,923,740 | +0.79(+2.91%) |
Mar 04, 2010 | 27.42 | 27.44 | 27.11 | 27.21 | 43,823,480 | -0.18(-0.65%) |
Mar 03, 2010 | 27.47 | 27.69 | 27.31 | 27.39 | 21,164,838 | +0.07(+0.25%) |
Mar 02, 2010 | 27.30 | 27.48 | 27.19 | 27.32 | 12,322,459 | +0.31(+1.14%) |