Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2010 | 21.97 | 22.19 | 21.87 | 22.10 | 20,164,924 | +0.16(+0.74%) |
Feb 26, 2010 | 22.06 | 22.06 | 21.77 | 21.94 | 19,734,914 | -0.11(-0.51%) |
Feb 25, 2010 | 21.85 | 22.12 | 21.80 | 22.06 | 21,397,700 | -0.01(-0.03%) |
Feb 24, 2010 | 21.65 | 22.10 | 21.62 | 22.06 | 32,614,194 | +0.44(+2.02%) |
Feb 23, 2010 | 21.49 | 21.82 | 21.34 | 21.63 | 50,860,556 | +0.30(+1.42%) |
Feb 22, 2010 | 21.38 | 21.49 | 21.24 | 21.32 | 22,894,338 | +0.12(+0.56%) |
Feb 19, 2010 | 21.25 | 21.42 | 21.10 | 21.20 | 26,413,092 | -0.11(-0.50%) |
Feb 18, 2010 | 21.11 | 21.37 | 21.01 | 21.31 | 23,552,962 | +0.20(+0.93%) |
Feb 17, 2010 | 20.93 | 21.14 | 20.92 | 21.11 | 30,605,002 | +0.41(+1.97%) |
Feb 16, 2010 | 20.48 | 20.75 | 20.35 | 20.70 | 18,935,352 | +0.31(+1.52%) |
Feb 12, 2010 | 20.22 | 20.40 | 20.40 | 20.40 | 21,367,534 | +0.01(+0.03%) |
Feb 11, 2010 | 20.19 | 20.44 | 20.07 | 20.39 | 20,779,546 | +0.24(+1.19%) |
Feb 10, 2010 | 20.28 | 20.37 | 19.97 | 20.15 | 20,590,818 | -0.15(-0.76%) |
Feb 09, 2010 | 20.30 | 20.46 | 20.09 | 20.30 | 25,675,746 | +0.06(+0.31%) |
Feb 08, 2010 | 20.07 | 20.35 | 20.02 | 20.24 | 36,976,364 | +0.56(+2.86%) |
Feb 05, 2010 | 19.59 | 19.74 | 19.36 | 19.68 | 28,763,630 | +0.04(+0.18%) |
Feb 04, 2010 | 19.86 | 20.07 | 19.58 | 19.64 | 28,070,242 | -0.64(-3.16%) |
Feb 03, 2010 | 20.35 | 20.35 | 19.88 | 20.28 | 27,637,322 | -0.13(-0.65%) |
Feb 02, 2010 | 19.97 | 20.43 | 19.90 | 20.42 | 27,926,724 | +0.46(+2.29%) |