Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.42 | 28.56 | 28.09 | 28.12 | 4,900,503 | -0.26(-0.91%) |
Apr 29, 2010 | 28.08 | 28.47 | 28.04 | 28.38 | 5,312,991 | +0.66(+2.40%) |
Apr 28, 2010 | 27.76 | 27.83 | 27.20 | 27.72 | 7,445,513 | +0.31(+1.11%) |
Apr 27, 2010 | 28.19 | 28.30 | 27.39 | 27.41 | 6,260,006 | -1.17(-4.11%) |
Apr 26, 2010 | 28.80 | 28.91 | 28.56 | 28.59 | 5,995,992 | -0.08(-0.29%) |
Apr 23, 2010 | 28.32 | 28.69 | 28.29 | 28.67 | 2,801,425 | +0.16(+0.58%) |
Apr 22, 2010 | 28.14 | 28.52 | 27.87 | 28.50 | 5,024,971 | +0.27(+0.96%) |
Apr 21, 2010 | 28.51 | 28.62 | 27.98 | 28.23 | 4,551,606 | -0.22(-0.78%) |
Apr 20, 2010 | 28.63 | 28.66 | 28.44 | 28.46 | 3,067,511 | +0.11(+0.39%) |
Apr 19, 2010 | 28.16 | 28.49 | 27.95 | 28.34 | 3,233,916 | -0.08(-0.27%) |
Apr 16, 2010 | 28.99 | 29.00 | 28.23 | 28.42 | 5,919,875 | -0.66(-2.26%) |
Apr 15, 2010 | 29.15 | 29.37 | 29.05 | 29.08 | 3,823,393 | -0.16(-0.56%) |
Apr 14, 2010 | 29.27 | 29.33 | 29.12 | 29.24 | 2,022,570 | +0.25(+0.87%) |
Apr 13, 2010 | 29.00 | 29.11 | 28.73 | 28.99 | 2,281,249 | -0.06(-0.22%) |
Apr 12, 2010 | 29.23 | 29.27 | 29.02 | 29.06 | 2,078,651 | -0.19(-0.64%) |
Apr 09, 2010 | 29.11 | 29.27 | 28.98 | 29.24 | 3,534,029 | +0.20(+0.69%) |
Apr 08, 2010 | 28.61 | 29.07 | 28.51 | 29.04 | 3,376,505 | +0.12(+0.43%) |
Apr 07, 2010 | 29.18 | 29.24 | 28.70 | 28.92 | 3,767,046 | -0.32(-1.08%) |
Apr 06, 2010 | 29.03 | 29.31 | 28.99 | 29.24 | 3,277,868 | +0.08(+0.26%) |
Apr 05, 2010 | 29.11 | 29.19 | 28.97 | 29.16 | 4,633,974 | +0.29(+1.00%) |
Apr 01, 2010 | 28.68 | 28.87 | 28.87 | 28.87 | 3,716,918 | +0.52(+1.82%) |
Mar 31, 2010 | 28.17 | 28.40 | 28.09 | 28.36 | 3,053,864 | +0.17(+0.60%) |
Mar 30, 2010 | 28.20 | 28.29 | 27.96 | 28.19 | 2,454,350 | +0.14(+0.48%) |
Mar 29, 2010 | 27.58 | 28.06 | 27.55 | 28.05 | 3,238,323 | +0.70(+2.56%) |
Mar 26, 2010 | 27.36 | 27.59 | 27.12 | 27.35 | 4,335,053 | +0.01(+0.04%) |
Mar 25, 2010 | 27.84 | 27.95 | 27.33 | 27.34 | 3,208,421 | -0.27(-0.98%) |
Mar 24, 2010 | 27.72 | 28.02 | 27.58 | 27.61 | 3,220,199 | -0.42(-1.49%) |
Mar 23, 2010 | 27.92 | 28.04 | 27.75 | 28.03 | 3,308,463 | +0.36(+1.30%) |
Mar 22, 2010 | 27.19 | 27.71 | 27.07 | 27.67 | 3,547,984 | +0.15(+0.55%) |
Mar 19, 2010 | 28.09 | 28.09 | 27.48 | 27.52 | 4,715,060 | -0.42(-1.51%) |
Mar 18, 2010 | 28.13 | 28.26 | 27.77 | 27.94 | 2,424,251 | -0.33(-1.16%) |
Mar 17, 2010 | 28.48 | 28.54 | 28.16 | 28.27 | 4,381,479 | -0.06(-0.21%) |
Mar 16, 2010 | 28.07 | 28.33 | 27.94 | 28.33 | 2,378,478 | +0.37(+1.32%) |
Mar 15, 2010 | 27.81 | 28.03 | 27.79 | 27.96 | 2,118,037 | -0.07(-0.25%) |
Mar 12, 2010 | 28.26 | 28.27 | 28.00 | 28.03 | 2,448,920 | -0.06(-0.21%) |
Mar 11, 2010 | 27.95 | 28.10 | 27.73 | 28.09 | 1,917,432 | +0.02(+0.08%) |
Mar 10, 2010 | 27.96 | 28.25 | 27.86 | 28.06 | 2,814,252 | +0.21(+0.74%) |
Mar 09, 2010 | 27.35 | 28.06 | 27.35 | 27.86 | 4,393,409 | +0.32(+1.15%) |
Mar 08, 2010 | 27.69 | 27.77 | 27.43 | 27.54 | 2,614,534 | -0.14(-0.49%) |
Mar 05, 2010 | 27.46 | 27.67 | 27.30 | 27.67 | 5,215,768 | +0.62(+2.28%) |
Mar 04, 2010 | 27.35 | 27.35 | 26.83 | 27.06 | 2,309,761 | -0.12(-0.45%) |
Mar 03, 2010 | 27.27 | 27.55 | 26.97 | 27.18 | 3,664,423 | +0.09(+0.33%) |
Mar 02, 2010 | 26.90 | 27.22 | 26.85 | 27.09 | 2,992,581 | +0.41(+1.54%) |
Mar 01, 2010 | 26.72 | 26.77 | 26.42 | 26.68 | 3,344,838 | +0.28(+1.05%) |
Feb 26, 2010 | 26.19 | 26.41 | 25.88 | 26.41 | 3,620,725 | +0.38(+1.44%) |
Feb 25, 2010 | 25.35 | 26.10 | 25.20 | 26.03 | 7,426,555 | +0.16(+0.64%) |
Feb 24, 2010 | 25.94 | 26.11 | 25.73 | 25.87 | 2,442,502 | +0.01(+0.02%) |
Feb 23, 2010 | 26.34 | 26.58 | 25.71 | 25.86 | 5,581,387 | -0.72(-2.70%) |
Feb 22, 2010 | 26.89 | 26.93 | 26.47 | 26.58 | 3,503,531 | -0.16(-0.62%) |
Feb 19, 2010 | 26.51 | 26.86 | 26.45 | 26.74 | 3,652,166 | +0.04(+0.15%) |
Feb 18, 2010 | 26.34 | 26.84 | 26.33 | 26.70 | 5,849,736 | +0.18(+0.69%) |
Feb 17, 2010 | 26.62 | 26.63 | 26.26 | 26.52 | 4,659,120 | +0.14(+0.53%) |
Feb 16, 2010 | 26.07 | 26.42 | 26.01 | 26.38 | 4,749,967 | +0.68(+2.63%) |
Feb 12, 2010 | 25.27 | 25.70 | 25.70 | 25.70 | 3,143,932 | -0.16(-0.61%) |
Feb 11, 2010 | 25.16 | 25.87 | 24.96 | 25.86 | 4,119,049 | +0.75(+2.97%) |
Feb 10, 2010 | 25.25 | 25.40 | 24.87 | 25.11 | 4,182,854 | -0.14(-0.54%) |
Feb 09, 2010 | 25.09 | 25.53 | 24.89 | 25.25 | 8,251,103 | +0.90(+3.69%) |
Feb 08, 2010 | 24.56 | 24.88 | 24.33 | 24.35 | 6,669,538 | -0.25(-1.00%) |
Feb 05, 2010 | 24.56 | 24.64 | 23.73 | 24.60 | 15,349,588 | +0.02(+0.07%) |
Feb 04, 2010 | 25.52 | 25.52 | 24.58 | 24.58 | 8,552,083 | -1.39(-5.34%) |
Feb 03, 2010 | 26.15 | 26.25 | 25.87 | 25.97 | 3,617,825 | -0.29(-1.10%) |
Feb 02, 2010 | 26.14 | 26.33 | 25.88 | 26.25 | 4,424,433 | +0.67(+2.61%) |