Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.06 | 28.34 | 27.93 | 28.02 | 3,852,458 | -0.12(-0.44%) |
Apr 29, 2010 | 28.40 | 28.54 | 28.05 | 28.15 | 4,869,510 | -0.17(-0.59%) |
Apr 28, 2010 | 28.73 | 28.84 | 28.04 | 28.31 | 5,100,643 | -0.20(-0.69%) |
Apr 27, 2010 | 27.94 | 28.87 | 27.49 | 28.51 | 14,997,722 | -1.24(-4.17%) |
Apr 26, 2010 | 29.42 | 30.31 | 29.42 | 29.75 | 8,777,633 | +0.20(+0.69%) |
Apr 23, 2010 | 29.31 | 29.59 | 29.12 | 29.55 | 3,235,058 | +0.23(+0.77%) |
Apr 22, 2010 | 28.63 | 29.34 | 28.41 | 29.32 | 5,423,053 | +0.57(+1.98%) |
Apr 21, 2010 | 28.75 | 29.12 | 28.48 | 28.75 | 14,759 | -0.39(-1.34%) |
Apr 20, 2010 | 28.79 | 29.18 | 28.60 | 29.14 | 8,785 | +0.48(+1.68%) |
Apr 19, 2010 | 28.79 | 28.95 | 28.25 | 28.66 | 4,599,931 | -0.20(-0.69%) |
Apr 16, 2010 | 28.42 | 28.96 | 28.42 | 28.86 | 4,344,149 | +0.29(+1.01%) |
Apr 15, 2010 | 28.36 | 28.67 | 28.22 | 28.57 | 2,404,979 | +0.21(+0.75%) |
Apr 14, 2010 | 28.01 | 28.39 | 28.00 | 28.36 | 2,843,565 | +0.37(+1.31%) |
Apr 13, 2010 | 27.98 | 28.13 | 27.80 | 28.00 | 4,593,674 | -0.03(-0.11%) |
Apr 12, 2010 | 27.85 | 28.15 | 27.79 | 28.02 | 2,694,135 | +0.20(+0.70%) |
Apr 09, 2010 | 27.31 | 27.88 | 27.26 | 27.83 | 3,171,777 | +0.60(+2.22%) |
Apr 08, 2010 | 26.89 | 27.36 | 26.58 | 27.23 | 2,838,449 | +0.24(+0.88%) |
Apr 07, 2010 | 26.94 | 27.08 | 26.59 | 26.99 | 3,812,315 | +0.09(+0.32%) |
Apr 06, 2010 | 27.37 | 27.50 | 26.71 | 26.90 | 6,894,545 | -0.96(-3.43%) |
Apr 05, 2010 | 27.92 | 28.05 | 27.47 | 27.86 | 3,605,243 | -0.02(-0.08%) |
Apr 01, 2010 | 27.70 | 27.88 | 27.88 | 27.88 | 4,582,529 | +0.30(+1.09%) |
Mar 31, 2010 | 27.78 | 27.84 | 27.40 | 27.58 | 2,893,107 | -0.27(-0.96%) |
Mar 30, 2010 | 27.73 | 27.95 | 27.56 | 27.85 | 3,390,825 | +0.18(+0.65%) |
Mar 29, 2010 | 27.27 | 27.71 | 27.24 | 27.67 | 2,936,022 | +0.49(+1.81%) |
Mar 26, 2010 | 26.98 | 27.23 | 26.86 | 27.17 | 3,976,115 | +0.23(+0.84%) |
Mar 25, 2010 | 27.19 | 27.46 | 26.94 | 26.95 | 2,921,752 | -0.13(-0.47%) |
Mar 24, 2010 | 27.69 | 27.74 | 27.07 | 27.08 | 3,852,658 | -0.68(-2.47%) |
Mar 23, 2010 | 27.55 | 27.80 | 27.41 | 27.76 | 2,196,972 | +0.15(+0.54%) |
Mar 22, 2010 | 26.72 | 27.66 | 26.35 | 27.61 | 3,474,445 | +0.77(+2.88%) |
Mar 19, 2010 | 27.16 | 27.63 | 26.67 | 26.84 | 3,203,802 | -0.28(-1.05%) |
Mar 18, 2010 | 27.21 | 27.33 | 26.95 | 27.12 | 2,033,145 | -0.06(-0.20%) |
Mar 17, 2010 | 26.98 | 27.29 | 26.95 | 27.18 | 2,177,115 | +0.21(+0.77%) |
Mar 16, 2010 | 26.82 | 27.00 | 26.73 | 26.97 | 2,415,690 | +0.14(+0.52%) |
Mar 15, 2010 | 26.75 | 26.83 | 26.72 | 26.83 | 3,925,608 | -0.17(-0.63%) |
Mar 12, 2010 | 26.94 | 27.03 | 26.76 | 27.00 | 2,423,702 | +0.14(+0.51%) |
Mar 11, 2010 | 26.25 | 26.90 | 26.23 | 26.86 | 3,758,184 | +0.57(+2.15%) |
Mar 10, 2010 | 26.14 | 26.38 | 26.07 | 26.30 | 2,624,997 | +0.09(+0.34%) |
Mar 09, 2010 | 26.36 | 26.43 | 26.12 | 26.21 | 3,011,925 | -0.29(-1.11%) |
Mar 08, 2010 | 26.36 | 26.51 | 26.06 | 26.50 | 3,230,815 | +0.29(+1.10%) |
Mar 05, 2010 | 26.12 | 26.34 | 25.67 | 26.21 | 3,020,727 | +0.25(+0.95%) |
Mar 04, 2010 | 26.01 | 26.19 | 25.93 | 25.97 | 3,776,567 | -0.04(-0.16%) |
Mar 03, 2010 | 26.20 | 26.31 | 25.96 | 26.01 | 3,479,286 | -0.17(-0.67%) |
Mar 02, 2010 | 26.41 | 26.44 | 26.12 | 26.18 | 6,710,706 | -0.24(-0.92%) |
Mar 01, 2010 | 25.70 | 26.46 | 25.63 | 26.43 | 7,144,966 | +0.86(+3.38%) |
Feb 26, 2010 | 25.82 | 25.82 | 25.51 | 25.56 | 2,949,289 | -0.19(-0.73%) |
Feb 25, 2010 | 25.35 | 25.80 | 25.08 | 25.75 | 5,029,692 | +0.24(+0.93%) |
Feb 24, 2010 | 25.04 | 25.54 | 25.04 | 25.51 | 5,621,914 | +0.57(+2.30%) |
Feb 23, 2010 | 25.07 | 25.29 | 24.91 | 24.94 | 2,923,568 | -0.18(-0.73%) |
Feb 22, 2010 | 25.02 | 25.21 | 25.01 | 25.12 | 2,656,086 | +0.11(+0.44%) |
Feb 19, 2010 | 25.25 | 25.25 | 24.95 | 25.01 | 3,484,773 | -0.29(-1.14%) |
Feb 18, 2010 | 24.98 | 25.36 | 24.93 | 25.30 | 3,607,753 | +0.28(+1.10%) |
Feb 17, 2010 | 24.87 | 25.09 | 24.78 | 25.02 | 3,112,662 | +0.21(+0.86%) |
Feb 16, 2010 | 24.21 | 24.85 | 24.21 | 24.81 | 3,629,569 | +0.72(+3.00%) |
Feb 12, 2010 | 23.89 | 24.09 | 24.09 | 24.09 | 9,043,687 | -0.09(-0.37%) |
Feb 11, 2010 | 23.84 | 24.21 | 23.65 | 24.18 | 3,848,734 | +0.34(+1.45%) |
Feb 10, 2010 | 23.77 | 24.04 | 23.60 | 23.83 | 4,523,353 | -0.08(-0.34%) |
Feb 09, 2010 | 23.86 | 24.07 | 23.62 | 23.91 | 6,049,983 | +0.26(+1.10%) |
Feb 08, 2010 | 23.56 | 24.22 | 23.54 | 23.65 | 5,598,747 | +0.10(+0.43%) |
Feb 05, 2010 | 23.65 | 23.68 | 23.05 | 23.55 | 5,322,981 | -0.19(-0.79%) |
Feb 04, 2010 | 23.84 | 23.97 | 23.56 | 23.74 | 6,160,148 | -0.31(-1.29%) |
Feb 03, 2010 | 23.63 | 24.20 | 23.51 | 24.05 | 6,369,815 | +0.24(+1.02%) |
Feb 02, 2010 | 22.76 | 23.93 | 22.75 | 23.81 | 8,632,089 | +1.16(+5.12%) |