Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.47 | 23.86 | 23.43 | 23.60 | 4,199,779 | +0.09(+0.39%) |
Apr 29, 2010 | 23.41 | 23.62 | 23.37 | 23.51 | 3,388,525 | +0.22(+0.96%) |
Apr 28, 2010 | 23.21 | 23.33 | 23.02 | 23.29 | 2,973,310 | +0.18(+0.77%) |
Apr 27, 2010 | 23.33 | 23.36 | 23.08 | 23.11 | 2,548,706 | -0.24(-1.04%) |
Apr 26, 2010 | 23.35 | 23.49 | 23.31 | 23.35 | 1,783,600 | -0.07(-0.31%) |
Apr 23, 2010 | 23.52 | 23.52 | 23.27 | 23.43 | 2,477,842 | -0.13(-0.53%) |
Apr 22, 2010 | 23.59 | 23.70 | 23.31 | 23.55 | 2,448,432 | -0.10(-0.42%) |
Apr 21, 2010 | 23.65 | 23.76 | 23.56 | 23.65 | 12,431 | -0.05(-0.19%) |
Apr 20, 2010 | 23.62 | 23.71 | 23.53 | 23.70 | 2,309,935 | +0.16(+0.70%) |
Apr 19, 2010 | 23.40 | 23.55 | 23.31 | 23.53 | 2,748,561 | +0.03(+0.11%) |
Apr 16, 2010 | 23.57 | 23.72 | 23.41 | 23.51 | 3,402,611 | -0.16(-0.70%) |
Apr 15, 2010 | 23.41 | 23.76 | 23.20 | 23.67 | 3,816,495 | +0.22(+0.93%) |
Apr 14, 2010 | 23.40 | 23.47 | 23.32 | 23.45 | 3,009,486 | +0.06(+0.25%) |
Apr 13, 2010 | 23.36 | 23.60 | 23.31 | 23.39 | 4,400,392 | +0.08(+0.34%) |
Apr 12, 2010 | 23.22 | 23.37 | 23.12 | 23.31 | 3,491,320 | +0.04(+0.17%) |
Apr 09, 2010 | 23.10 | 23.30 | 23.10 | 23.27 | 3,979,735 | +0.15(+0.65%) |
Apr 08, 2010 | 23.25 | 23.34 | 23.11 | 23.12 | 3,604,761 | -0.18(-0.76%) |
Apr 07, 2010 | 23.29 | 23.40 | 23.21 | 23.30 | 2,348,501 | +0.05(+0.20%) |
Apr 06, 2010 | 23.25 | 23.34 | 23.24 | 23.26 | 1,612,105 | -0.06(-0.25%) |
Apr 05, 2010 | 23.41 | 23.47 | 23.29 | 23.31 | 1,533,432 | -0.09(-0.39%) |
Apr 01, 2010 | 23.35 | 23.41 | 23.41 | 23.41 | 1,774,157 | +0.14(+0.59%) |
Mar 31, 2010 | 23.20 | 23.41 | 23.12 | 23.27 | 2,446,910 | -0.00(-0.01%) |
Mar 30, 2010 | 23.29 | 23.35 | 23.20 | 23.27 | 1,898,645 | +0.05(+0.20%) |
Mar 29, 2010 | 22.84 | 23.27 | 22.82 | 23.23 | 3,199,062 | +0.42(+1.83%) |
Mar 26, 2010 | 22.80 | 22.89 | 22.72 | 22.81 | 2,571,581 | +0.03(+0.14%) |
Mar 25, 2010 | 23.10 | 23.10 | 22.74 | 22.78 | 2,589,433 | -0.24(-1.05%) |
Mar 24, 2010 | 23.11 | 23.21 | 22.96 | 23.02 | 1,847,505 | -0.18(-0.79%) |
Mar 23, 2010 | 23.04 | 23.20 | 22.98 | 23.20 | 1,918,837 | +0.12(+0.54%) |
Mar 22, 2010 | 22.95 | 23.14 | 22.95 | 23.08 | 2,140,569 | +0.01(+0.06%) |
Mar 19, 2010 | 22.91 | 23.06 | 22.87 | 23.06 | 5,758,819 | +0.18(+0.77%) |
Mar 18, 2010 | 22.82 | 22.89 | 22.69 | 22.89 | 1,974,751 | -0.06(-0.26%) |
Mar 17, 2010 | 22.89 | 22.96 | 22.85 | 22.95 | 2,706,631 | +0.08(+0.37%) |
Mar 16, 2010 | 22.73 | 22.89 | 22.65 | 22.86 | 3,126,464 | +0.20(+0.86%) |
Mar 15, 2010 | 22.63 | 22.68 | 22.62 | 22.66 | 2,620,556 | +0.14(+0.61%) |
Mar 12, 2010 | 22.42 | 22.55 | 22.32 | 22.53 | 2,831,531 | +0.16(+0.70%) |
Mar 11, 2010 | 22.06 | 22.40 | 22.04 | 22.37 | 3,800,635 | +0.24(+1.09%) |
Mar 10, 2010 | 22.25 | 22.25 | 22.06 | 22.13 | 3,172,481 | -0.12(-0.53%) |
Mar 09, 2010 | 22.22 | 22.34 | 22.18 | 22.25 | 2,700,126 | -0.07(-0.29%) |
Mar 08, 2010 | 22.41 | 22.47 | 22.23 | 22.31 | 1,733,165 | -0.15(-0.67%) |
Mar 05, 2010 | 22.34 | 22.46 | 22.28 | 22.46 | 2,675,141 | +0.16(+0.70%) |
Mar 04, 2010 | 22.23 | 22.46 | 22.07 | 22.30 | 4,901,700 | +0.07(+0.32%) |
Mar 03, 2010 | 22.00 | 22.36 | 21.85 | 22.23 | 4,099,710 | +0.12(+0.56%) |
Mar 02, 2010 | 21.83 | 22.27 | 21.80 | 22.11 | 3,825,214 | +0.33(+1.50%) |
Mar 01, 2010 | 21.82 | 21.86 | 21.71 | 21.78 | 3,217,762 | +0.01(+0.06%) |
Feb 26, 2010 | 21.70 | 21.85 | 21.67 | 21.77 | 3,841,522 | +0.04(+0.18%) |
Feb 25, 2010 | 21.44 | 21.74 | 21.38 | 21.73 | 4,009,240 | +0.10(+0.45%) |
Feb 24, 2010 | 21.66 | 21.83 | 21.48 | 21.63 | 4,943,363 | -0.05(-0.21%) |
Feb 23, 2010 | 21.52 | 21.79 | 21.48 | 21.68 | 6,887,758 | -0.20(-0.93%) |
Feb 22, 2010 | 22.05 | 22.19 | 21.69 | 21.88 | 4,495,917 | -0.28(-1.27%) |
Feb 19, 2010 | 22.11 | 22.27 | 21.95 | 22.16 | 3,145,544 | +0.05(+0.24%) |
Feb 18, 2010 | 21.88 | 22.16 | 21.88 | 22.11 | 3,654,377 | +0.15(+0.68%) |
Feb 17, 2010 | 21.56 | 22.07 | 21.50 | 21.96 | 4,550,936 | +0.02(+0.09%) |
Feb 16, 2010 | 21.64 | 21.98 | 21.57 | 21.94 | 3,565,941 | +0.36(+1.66%) |
Feb 12, 2010 | 21.76 | 21.58 | 21.58 | 21.58 | 4,495,155 | -0.34(-1.55%) |
Feb 11, 2010 | 21.89 | 21.95 | 21.58 | 21.92 | 1,982,530 | +0.16(+0.72%) |
Feb 10, 2010 | 21.72 | 21.87 | 21.59 | 21.76 | 2,544,956 | +0.00(+0.00%) |
Feb 09, 2010 | 21.51 | 21.96 | 21.47 | 21.76 | 4,323,039 | +0.44(+2.05%) |
Feb 08, 2010 | 21.27 | 21.61 | 21.22 | 21.33 | 2,995,878 | +0.12(+0.55%) |
Feb 05, 2010 | 21.12 | 21.23 | 21.02 | 21.21 | 4,621,864 | +0.02(+0.09%) |
Feb 04, 2010 | 21.89 | 21.97 | 21.19 | 21.19 | 5,251,852 | -0.57(-2.64%) |
Feb 03, 2010 | 21.93 | 21.97 | 21.74 | 21.76 | 2,770,110 | -0.22(-1.01%) |
Feb 02, 2010 | 21.83 | 21.98 | 21.72 | 21.98 | 2,420,774 | +0.27(+1.26%) |