Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.22 | 28.41 | 27.78 | 27.86 | 4,968,836 | -0.31(-1.09%) |
Apr 29, 2010 | 27.71 | 28.23 | 27.56 | 28.17 | 5,556,354 | +0.63(+2.28%) |
Apr 28, 2010 | 27.48 | 27.77 | 27.39 | 27.54 | 10,652,611 | +0.23(+0.84%) |
Apr 27, 2010 | 28.06 | 28.21 | 27.22 | 27.31 | 6,611,145 | -0.80(-2.83%) |
Apr 26, 2010 | 28.34 | 28.42 | 28.10 | 28.11 | 5,300,685 | -0.22(-0.76%) |
Apr 23, 2010 | 28.11 | 28.32 | 27.96 | 28.32 | 5,338,367 | +0.29(+1.05%) |
Apr 22, 2010 | 27.87 | 28.04 | 27.42 | 28.03 | 6,065,584 | +0.03(+0.12%) |
Apr 21, 2010 | 28.00 | 28.46 | 27.80 | 28.00 | 274,037 | -0.46(-1.63%) |
Apr 20, 2010 | 28.36 | 28.79 | 28.18 | 28.46 | 12,646,794 | +1.61(+5.98%) |
Apr 19, 2010 | 26.40 | 26.89 | 26.36 | 26.85 | 4,954,001 | +0.39(+1.46%) |
Apr 16, 2010 | 26.78 | 26.95 | 26.46 | 26.47 | 6,272,990 | -0.44(-1.63%) |
Apr 15, 2010 | 27.25 | 27.46 | 26.89 | 26.91 | 9,441,589 | +0.25(+0.96%) |
Apr 14, 2010 | 26.19 | 27.06 | 26.19 | 26.65 | 9,866,258 | +0.86(+3.32%) |
Apr 13, 2010 | 25.61 | 25.94 | 25.61 | 25.80 | 6,091,120 | +0.17(+0.66%) |
Apr 12, 2010 | 25.83 | 25.86 | 25.57 | 25.63 | 2,613,861 | -0.14(-0.53%) |
Apr 09, 2010 | 25.64 | 25.94 | 25.44 | 25.76 | 5,074,293 | +0.18(+0.69%) |
Apr 08, 2010 | 25.39 | 25.71 | 25.20 | 25.59 | 3,584,850 | +0.18(+0.72%) |
Apr 07, 2010 | 25.71 | 25.72 | 25.39 | 25.40 | 4,522,119 | -0.33(-1.27%) |
Apr 06, 2010 | 25.59 | 25.85 | 25.24 | 25.73 | 3,982,595 | +0.03(+0.10%) |
Apr 05, 2010 | 25.33 | 25.78 | 25.33 | 25.71 | 3,824,644 | +0.35(+1.36%) |
Apr 01, 2010 | 25.14 | 25.36 | 25.36 | 25.36 | 6,522,303 | +0.01(+0.05%) |
Mar 31, 2010 | 25.14 | 25.67 | 24.81 | 25.35 | 7,249,757 | -0.70(-2.68%) |
Mar 30, 2010 | 25.80 | 26.15 | 25.69 | 26.04 | 3,057,560 | +0.20(+0.78%) |
Mar 29, 2010 | 26.03 | 26.13 | 25.78 | 25.84 | 3,071,938 | -0.16(-0.60%) |
Mar 26, 2010 | 26.03 | 26.21 | 25.95 | 26.00 | 3,403,859 | +0.03(+0.10%) |
Mar 25, 2010 | 26.09 | 26.31 | 25.97 | 25.97 | 4,696,518 | +0.01(+0.05%) |
Mar 24, 2010 | 25.93 | 26.14 | 25.86 | 25.96 | 5,017,522 | -0.05(-0.18%) |
Mar 23, 2010 | 25.93 | 26.07 | 25.71 | 26.01 | 3,161,185 | +0.10(+0.40%) |
Mar 22, 2010 | 25.45 | 25.97 | 25.34 | 25.90 | 3,200,888 | +0.38(+1.48%) |
Mar 19, 2010 | 25.93 | 25.93 | 25.42 | 25.52 | 4,658,712 | -0.31(-1.21%) |
Mar 18, 2010 | 25.94 | 25.98 | 25.71 | 25.84 | 2,168,597 | -0.14(-0.55%) |
Mar 17, 2010 | 25.63 | 26.06 | 25.63 | 25.98 | 2,663,876 | +0.35(+1.38%) |
Mar 16, 2010 | 25.59 | 25.69 | 25.46 | 25.63 | 2,086,633 | +0.05(+0.20%) |
Mar 15, 2010 | 25.46 | 25.58 | 25.40 | 25.57 | 2,800,046 | -0.10(-0.38%) |
Mar 12, 2010 | 25.74 | 25.77 | 25.45 | 25.67 | 2,336,448 | +0.03(+0.13%) |
Mar 11, 2010 | 25.31 | 25.66 | 25.16 | 25.64 | 2,994,701 | +0.27(+1.08%) |
Mar 10, 2010 | 24.94 | 25.40 | 24.88 | 25.37 | 3,613,320 | +0.40(+1.60%) |
Mar 09, 2010 | 24.76 | 25.08 | 24.65 | 24.97 | 2,606,238 | +0.16(+0.63%) |
Mar 08, 2010 | 24.73 | 24.87 | 24.70 | 24.81 | 1,817,776 | -0.05(-0.18%) |
Mar 05, 2010 | 24.66 | 24.91 | 24.58 | 24.86 | 3,872,206 | +0.36(+1.47%) |
Mar 04, 2010 | 24.58 | 24.68 | 24.37 | 24.50 | 3,005,012 | -0.08(-0.32%) |
Mar 03, 2010 | 24.48 | 24.67 | 24.46 | 24.58 | 2,933,528 | +0.11(+0.45%) |
Mar 02, 2010 | 24.61 | 24.70 | 24.41 | 24.47 | 3,790,882 | -0.01(-0.05%) |
Mar 01, 2010 | 23.80 | 24.52 | 23.76 | 24.48 | 3,970,270 | +0.69(+2.89%) |
Feb 26, 2010 | 23.84 | 24.04 | 23.72 | 23.79 | 4,930,591 | +0.00(+0.00%) |
Feb 25, 2010 | 23.52 | 23.81 | 23.49 | 23.79 | 3,418,422 | -0.17(-0.70%) |
Feb 24, 2010 | 23.97 | 24.15 | 23.85 | 23.96 | 2,455,998 | +0.14(+0.57%) |
Feb 23, 2010 | 24.02 | 24.11 | 23.80 | 23.82 | 3,145,813 | -0.20(-0.84%) |
Feb 22, 2010 | 24.10 | 24.18 | 23.94 | 24.02 | 2,326,971 | -0.06(-0.24%) |
Feb 19, 2010 | 23.87 | 24.21 | 23.71 | 24.08 | 5,028,088 | +0.19(+0.79%) |
Feb 18, 2010 | 23.61 | 24.22 | 23.55 | 23.89 | 5,774,246 | +0.28(+1.18%) |
Feb 17, 2010 | 23.48 | 23.70 | 23.30 | 23.61 | 5,305,593 | +0.26(+1.11%) |
Feb 16, 2010 | 23.09 | 23.39 | 22.87 | 23.35 | 4,359,198 | +0.49(+2.13%) |
Feb 12, 2010 | 22.78 | 22.87 | 22.87 | 22.87 | 5,584,702 | -0.23(-1.01%) |
Feb 11, 2010 | 23.22 | 23.29 | 22.70 | 23.10 | 5,666,789 | -0.12(-0.53%) |
Feb 10, 2010 | 23.36 | 23.36 | 22.79 | 23.22 | 6,268,672 | +0.32(+1.42%) |
Feb 09, 2010 | 22.77 | 23.09 | 22.71 | 22.90 | 5,849,345 | +0.46(+2.06%) |
Feb 08, 2010 | 22.96 | 22.98 | 22.44 | 22.44 | 5,062,227 | -0.48(-2.10%) |
Feb 05, 2010 | 23.19 | 23.20 | 22.59 | 22.92 | 5,513,045 | -0.31(-1.34%) |
Feb 04, 2010 | 23.81 | 23.92 | 23.22 | 23.23 | 3,419,871 | -0.82(-3.40%) |
Feb 03, 2010 | 23.94 | 24.13 | 23.75 | 24.05 | 4,929,149 | +0.05(+0.22%) |
Feb 02, 2010 | 23.35 | 24.01 | 23.32 | 24.00 | 4,078,485 | +0.60(+2.58%) |