Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.02 | 23.49 | 22.96 | 23.26 | 7,065,622 | +0.28(+1.21%) |
Apr 29, 2010 | 23.06 | 23.22 | 22.88 | 22.98 | 5,766,084 | -0.07(-0.29%) |
Apr 28, 2010 | 22.95 | 23.05 | 22.77 | 23.05 | 6,946,116 | +0.16(+0.68%) |
Apr 27, 2010 | 23.17 | 23.33 | 22.87 | 22.89 | 6,057,415 | -0.40(-1.72%) |
Apr 26, 2010 | 23.19 | 23.50 | 23.18 | 23.29 | 5,021,105 | +0.05(+0.22%) |
Apr 23, 2010 | 23.04 | 23.26 | 22.88 | 23.24 | 4,301,103 | +0.23(+1.02%) |
Apr 22, 2010 | 22.93 | 23.03 | 22.84 | 23.01 | 5,262,201 | -0.01(-0.02%) |
Apr 21, 2010 | 23.00 | 23.14 | 22.97 | 23.02 | 46,784 | -0.03(-0.14%) |
Apr 20, 2010 | 23.07 | 23.11 | 22.96 | 23.05 | 3,864,917 | +0.08(+0.34%) |
Apr 19, 2010 | 22.84 | 23.02 | 22.84 | 22.97 | 4,181,641 | +0.06(+0.24%) |
Apr 16, 2010 | 23.03 | 23.12 | 22.84 | 22.92 | 7,086,572 | -0.14(-0.63%) |
Apr 15, 2010 | 22.99 | 23.12 | 22.90 | 23.06 | 5,007,343 | -0.02(-0.10%) |
Apr 14, 2010 | 23.16 | 23.23 | 22.95 | 23.08 | 4,863,973 | -0.11(-0.46%) |
Apr 13, 2010 | 23.18 | 23.27 | 23.09 | 23.19 | 4,348,116 | -0.07(-0.31%) |
Apr 12, 2010 | 23.24 | 23.33 | 23.14 | 23.26 | 3,855,866 | +0.12(+0.51%) |
Apr 09, 2010 | 22.81 | 23.17 | 22.65 | 23.14 | 8,360,275 | +0.07(+0.29%) |
Apr 08, 2010 | 23.09 | 23.16 | 23.04 | 23.08 | 4,891,269 | -0.10(-0.43%) |
Apr 07, 2010 | 23.12 | 23.27 | 23.05 | 23.18 | 5,445,804 | -0.03(-0.12%) |
Apr 06, 2010 | 23.14 | 23.28 | 23.08 | 23.21 | 5,535,407 | -0.01(-0.02%) |
Apr 05, 2010 | 23.31 | 23.33 | 23.18 | 23.21 | 6,237,651 | -0.07(-0.29%) |
Apr 01, 2010 | 22.93 | 23.28 | 23.28 | 23.28 | 6,183,425 | +0.40(+1.75%) |
Mar 31, 2010 | 22.92 | 23.03 | 22.79 | 22.88 | 6,322,415 | -0.08(-0.36%) |
Mar 30, 2010 | 22.90 | 23.16 | 22.89 | 22.96 | 9,342,002 | +0.04(+0.19%) |
Mar 29, 2010 | 22.68 | 22.97 | 22.60 | 22.92 | 7,133,133 | +0.32(+1.43%) |
Mar 26, 2010 | 22.49 | 22.65 | 22.33 | 22.59 | 8,844,521 | +0.19(+0.84%) |
Mar 25, 2010 | 22.32 | 22.52 | 22.22 | 22.40 | 11,555,871 | +0.10(+0.45%) |
Mar 24, 2010 | 22.19 | 22.40 | 22.18 | 22.30 | 5,845,060 | -0.06(-0.27%) |
Mar 23, 2010 | 22.35 | 22.40 | 22.16 | 22.37 | 6,572,027 | +0.03(+0.15%) |
Mar 22, 2010 | 22.63 | 22.63 | 22.21 | 22.33 | 8,484,472 | -0.32(-1.40%) |
Mar 19, 2010 | 22.53 | 22.69 | 22.47 | 22.65 | 11,103,649 | +0.11(+0.47%) |
Mar 18, 2010 | 22.56 | 22.61 | 22.34 | 22.54 | 7,091,857 | -0.03(-0.12%) |
Mar 17, 2010 | 22.27 | 22.60 | 22.21 | 22.57 | 11,472,583 | +0.37(+1.68%) |
Mar 16, 2010 | 22.35 | 22.35 | 22.04 | 22.20 | 8,526,277 | +0.10(+0.45%) |
Mar 15, 2010 | 22.01 | 22.10 | 21.97 | 22.10 | 8,362,444 | +0.01(+0.05%) |
Mar 12, 2010 | 22.17 | 22.20 | 22.01 | 22.09 | 6,176,498 | +0.02(+0.10%) |
Mar 11, 2010 | 21.85 | 22.06 | 21.78 | 22.06 | 3,007,310 | +0.15(+0.69%) |
Mar 10, 2010 | 21.87 | 21.98 | 21.76 | 21.91 | 5,885,298 | +0.09(+0.41%) |
Mar 09, 2010 | 21.74 | 21.90 | 21.65 | 21.83 | 4,576,728 | +0.08(+0.36%) |
Mar 08, 2010 | 21.76 | 21.81 | 21.65 | 21.75 | 2,808,664 | -0.02(-0.08%) |
Mar 05, 2010 | 21.66 | 21.79 | 21.53 | 21.76 | 3,297,397 | +0.20(+0.93%) |
Mar 04, 2010 | 21.49 | 21.63 | 21.42 | 21.56 | 4,150,954 | +0.08(+0.36%) |
Mar 03, 2010 | 21.41 | 21.70 | 21.37 | 21.49 | 5,303,382 | +0.07(+0.34%) |
Mar 02, 2010 | 21.43 | 21.52 | 21.35 | 21.41 | 4,395,173 | +0.10(+0.47%) |
Mar 01, 2010 | 21.18 | 21.44 | 21.18 | 21.31 | 5,639,506 | +0.17(+0.82%) |
Feb 26, 2010 | 21.30 | 21.46 | 21.14 | 21.14 | 6,056,822 | -0.19(-0.91%) |
Feb 25, 2010 | 21.25 | 21.36 | 20.99 | 21.34 | 6,040,838 | -0.11(-0.49%) |
Feb 24, 2010 | 21.44 | 21.45 | 21.13 | 21.44 | 7,080,334 | +0.09(+0.44%) |
Feb 23, 2010 | 21.43 | 21.53 | 21.32 | 21.35 | 7,516,349 | -0.10(-0.46%) |
Feb 22, 2010 | 21.68 | 21.69 | 21.31 | 21.45 | 5,317,853 | -0.09(-0.43%) |
Feb 19, 2010 | 21.19 | 21.57 | 21.15 | 21.54 | 4,586,734 | +0.25(+1.16%) |
Feb 18, 2010 | 21.06 | 21.32 | 21.06 | 21.29 | 4,595,538 | +0.19(+0.89%) |
Feb 17, 2010 | 21.06 | 21.16 | 20.98 | 21.11 | 6,076,337 | +0.08(+0.37%) |
Feb 16, 2010 | 20.47 | 21.04 | 20.46 | 21.03 | 6,004,974 | +0.60(+2.96%) |
Feb 12, 2010 | 20.24 | 20.42 | 20.42 | 20.42 | 6,957,983 | +0.04(+0.19%) |
Feb 11, 2010 | 20.06 | 20.42 | 19.89 | 20.39 | 5,411,058 | +0.26(+1.28%) |
Feb 10, 2010 | 20.13 | 20.23 | 19.86 | 20.13 | 4,923,586 | +0.02(+0.08%) |
Feb 09, 2010 | 20.07 | 20.37 | 19.98 | 20.11 | 4,919,915 | +0.16(+0.83%) |
Feb 08, 2010 | 20.17 | 20.22 | 19.95 | 19.95 | 4,014,456 | -0.26(-1.31%) |
Feb 05, 2010 | 20.22 | 20.26 | 19.87 | 20.21 | 6,227,493 | -0.06(-0.30%) |
Feb 04, 2010 | 20.60 | 20.69 | 20.25 | 20.27 | 4,742,343 | -0.43(-2.07%) |
Feb 03, 2010 | 20.84 | 20.85 | 20.55 | 20.70 | 3,707,404 | -0.19(-0.92%) |
Feb 02, 2010 | 20.77 | 20.90 | 20.47 | 20.89 | 4,388,874 | +0.13(+0.64%) |