Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.06 | 28.34 | 27.93 | 28.03 | 3,851,721 | -0.12(-0.44%) |
Apr 29, 2010 | 28.41 | 28.55 | 28.06 | 28.15 | 4,868,579 | -0.17(-0.59%) |
Apr 28, 2010 | 28.73 | 28.84 | 28.04 | 28.32 | 5,099,668 | -0.20(-0.69%) |
Apr 27, 2010 | 27.95 | 28.88 | 27.49 | 28.52 | 14,994,854 | -1.24(-4.17%) |
Apr 26, 2010 | 29.43 | 30.31 | 29.43 | 29.76 | 8,775,954 | +0.20(+0.69%) |
Apr 23, 2010 | 29.31 | 29.60 | 29.13 | 29.55 | 3,234,439 | +0.23(+0.77%) |
Apr 22, 2010 | 28.64 | 29.34 | 28.41 | 29.33 | 5,422,015 | +0.57(+1.98%) |
Apr 21, 2010 | 28.76 | 29.13 | 28.48 | 28.76 | 14,757 | -0.39(-1.34%) |
Apr 20, 2010 | 28.80 | 29.18 | 28.60 | 29.15 | 8,783 | +0.48(+1.68%) |
Apr 19, 2010 | 28.80 | 28.95 | 28.26 | 28.67 | 4,599,051 | -0.20(-0.69%) |
Apr 16, 2010 | 28.43 | 28.96 | 28.43 | 28.87 | 4,343,319 | +0.29(+1.01%) |
Apr 15, 2010 | 28.36 | 28.68 | 28.23 | 28.58 | 2,404,519 | +0.21(+0.75%) |
Apr 14, 2010 | 28.01 | 28.40 | 28.00 | 28.37 | 2,843,021 | +0.37(+1.31%) |
Apr 13, 2010 | 27.98 | 28.14 | 27.81 | 28.00 | 4,592,796 | -0.03(-0.11%) |
Apr 12, 2010 | 27.86 | 28.15 | 27.79 | 28.03 | 2,693,620 | +0.20(+0.70%) |
Apr 09, 2010 | 27.32 | 27.88 | 27.26 | 27.83 | 3,171,171 | +0.60(+2.22%) |
Apr 08, 2010 | 26.90 | 27.36 | 26.58 | 27.23 | 2,837,906 | +0.24(+0.88%) |
Apr 07, 2010 | 26.94 | 27.08 | 26.59 | 26.99 | 3,811,586 | +0.08(+0.32%) |
Apr 06, 2010 | 27.38 | 27.50 | 26.72 | 26.91 | 6,893,227 | -0.96(-3.43%) |
Apr 05, 2010 | 27.93 | 28.06 | 27.47 | 27.86 | 3,604,553 | -0.02(-0.08%) |
Apr 01, 2010 | 27.71 | 27.89 | 27.89 | 27.89 | 4,581,653 | +0.30(+1.09%) |
Mar 31, 2010 | 27.79 | 27.84 | 27.41 | 27.58 | 2,892,553 | -0.27(-0.96%) |
Mar 30, 2010 | 27.73 | 27.96 | 27.57 | 27.85 | 3,390,176 | +0.18(+0.65%) |
Mar 29, 2010 | 27.28 | 27.71 | 27.24 | 27.67 | 2,935,461 | +0.49(+1.81%) |
Mar 26, 2010 | 26.98 | 27.23 | 26.87 | 27.18 | 3,975,354 | +0.23(+0.84%) |
Mar 25, 2010 | 27.20 | 27.46 | 26.94 | 26.95 | 2,921,193 | -0.13(-0.47%) |
Mar 24, 2010 | 27.69 | 27.75 | 27.08 | 27.08 | 3,851,921 | -0.68(-2.47%) |
Mar 23, 2010 | 27.56 | 27.80 | 27.41 | 27.77 | 2,196,552 | +0.15(+0.54%) |
Mar 22, 2010 | 26.72 | 27.66 | 26.36 | 27.62 | 3,473,780 | +0.77(+2.88%) |
Mar 19, 2010 | 27.17 | 27.64 | 26.68 | 26.84 | 3,203,190 | -0.28(-1.05%) |
Mar 18, 2010 | 27.21 | 27.33 | 26.96 | 27.13 | 2,032,756 | -0.06(-0.20%) |
Mar 17, 2010 | 26.99 | 27.29 | 26.95 | 27.18 | 2,176,699 | +0.21(+0.77%) |
Mar 16, 2010 | 26.82 | 27.01 | 26.73 | 26.98 | 2,415,228 | +0.14(+0.52%) |
Mar 15, 2010 | 26.75 | 26.84 | 26.72 | 26.84 | 3,924,858 | -0.17(-0.63%) |
Mar 12, 2010 | 26.94 | 27.04 | 26.77 | 27.01 | 2,423,238 | +0.14(+0.51%) |
Mar 11, 2010 | 26.25 | 26.91 | 26.24 | 26.87 | 3,757,466 | +0.57(+2.15%) |
Mar 10, 2010 | 26.14 | 26.39 | 26.07 | 26.30 | 2,624,495 | +0.09(+0.34%) |
Mar 09, 2010 | 26.36 | 26.44 | 26.13 | 26.21 | 3,011,349 | -0.29(-1.11%) |
Mar 08, 2010 | 26.36 | 26.51 | 26.06 | 26.51 | 3,230,197 | +0.29(+1.10%) |
Mar 05, 2010 | 26.12 | 26.34 | 25.67 | 26.22 | 3,020,149 | +0.25(+0.95%) |
Mar 04, 2010 | 26.01 | 26.19 | 25.94 | 25.97 | 3,775,844 | -0.04(-0.16%) |
Mar 03, 2010 | 26.20 | 26.31 | 25.97 | 26.01 | 3,478,620 | -0.17(-0.67%) |
Mar 02, 2010 | 26.41 | 26.45 | 26.13 | 26.19 | 6,709,422 | -0.24(-0.92%) |
Mar 01, 2010 | 25.70 | 26.46 | 25.64 | 26.43 | 7,143,600 | +0.86(+3.38%) |
Feb 26, 2010 | 25.83 | 25.83 | 25.51 | 25.57 | 2,948,725 | -0.19(-0.73%) |
Feb 25, 2010 | 25.35 | 25.81 | 25.08 | 25.76 | 5,028,730 | +0.24(+0.93%) |
Feb 24, 2010 | 25.05 | 25.54 | 25.05 | 25.52 | 5,620,838 | +0.57(+2.30%) |
Feb 23, 2010 | 25.08 | 25.30 | 24.91 | 24.94 | 2,923,008 | -0.18(-0.73%) |
Feb 22, 2010 | 25.02 | 25.22 | 25.01 | 25.13 | 2,655,578 | +0.11(+0.44%) |
Feb 19, 2010 | 25.25 | 25.26 | 24.96 | 25.02 | 3,484,107 | -0.29(-1.14%) |
Feb 18, 2010 | 24.99 | 25.36 | 24.93 | 25.30 | 3,607,063 | +0.28(+1.10%) |
Feb 17, 2010 | 24.88 | 25.09 | 24.79 | 25.03 | 3,112,067 | +0.21(+0.86%) |
Feb 16, 2010 | 24.21 | 24.85 | 24.21 | 24.82 | 3,628,875 | +0.72(+3.00%) |
Feb 12, 2010 | 23.89 | 24.09 | 24.09 | 24.09 | 9,041,957 | -0.09(-0.37%) |
Feb 11, 2010 | 23.84 | 24.22 | 23.66 | 24.18 | 3,847,998 | +0.34(+1.44%) |
Feb 10, 2010 | 23.77 | 24.04 | 23.60 | 23.84 | 4,522,488 | -0.08(-0.34%) |
Feb 09, 2010 | 23.86 | 24.08 | 23.63 | 23.92 | 6,048,826 | +0.26(+1.10%) |
Feb 08, 2010 | 23.56 | 24.23 | 23.54 | 23.66 | 5,597,676 | +0.10(+0.43%) |
Feb 05, 2010 | 23.65 | 23.68 | 23.05 | 23.56 | 5,321,963 | -0.19(-0.79%) |
Feb 04, 2010 | 23.84 | 23.97 | 23.56 | 23.74 | 6,158,970 | -0.31(-1.29%) |
Feb 03, 2010 | 23.63 | 24.20 | 23.52 | 24.05 | 6,368,597 | +0.24(+1.02%) |
Feb 02, 2010 | 22.77 | 23.94 | 22.76 | 23.81 | 8,630,438 | +1.16(+5.13%) |