Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.51 | 26.53 | 25.59 | 25.59 | 3,794,504 | -0.90(-3.41%) |
Apr 29, 2010 | 26.05 | 26.50 | 25.90 | 26.50 | 11,262,936 | +0.62(+2.39%) |
Apr 28, 2010 | 25.95 | 26.01 | 25.72 | 25.88 | 4,323,022 | +0.08(+0.30%) |
Apr 27, 2010 | 26.30 | 26.54 | 25.76 | 25.80 | 5,494,956 | -0.60(-2.28%) |
Apr 26, 2010 | 26.53 | 26.69 | 26.38 | 26.40 | 3,114,068 | -0.09(-0.35%) |
Apr 23, 2010 | 26.29 | 26.53 | 26.13 | 26.50 | 2,278,984 | +0.25(+0.96%) |
Apr 22, 2010 | 25.70 | 26.29 | 25.55 | 26.24 | 3,449,308 | +0.31(+1.19%) |
Apr 21, 2010 | 25.79 | 25.97 | 25.70 | 25.93 | 4,189,413 | +0.20(+0.76%) |
Apr 20, 2010 | 25.56 | 25.75 | 25.43 | 25.74 | 4,656,062 | +0.32(+1.25%) |
Apr 19, 2010 | 25.30 | 25.55 | 25.01 | 25.42 | 3,625,573 | -0.05(-0.21%) |
Apr 16, 2010 | 25.66 | 25.80 | 25.28 | 25.47 | 3,506,436 | -0.26(-1.01%) |
Apr 15, 2010 | 25.67 | 25.80 | 25.65 | 25.73 | 3,736,587 | +0.04(+0.14%) |
Apr 14, 2010 | 25.30 | 25.70 | 25.28 | 25.70 | 3,069,752 | +0.50(+2.00%) |
Apr 13, 2010 | 25.06 | 25.19 | 24.91 | 25.19 | 2,215,615 | +0.07(+0.26%) |
Apr 12, 2010 | 25.04 | 25.16 | 24.95 | 25.13 | 2,334,008 | +0.10(+0.41%) |
Apr 09, 2010 | 24.91 | 25.03 | 24.73 | 25.03 | 2,150,663 | +0.13(+0.52%) |
Apr 08, 2010 | 24.86 | 24.99 | 24.65 | 24.90 | 2,562,809 | -0.04(-0.18%) |
Apr 07, 2010 | 24.97 | 25.06 | 24.77 | 24.94 | 2,019,891 | -0.06(-0.23%) |
Apr 06, 2010 | 24.77 | 25.06 | 24.72 | 25.00 | 2,487,176 | +0.11(+0.43%) |
Apr 05, 2010 | 24.51 | 24.89 | 24.42 | 24.89 | 4,969,038 | +0.44(+1.81%) |
Apr 01, 2010 | 24.37 | 24.45 | 24.45 | 24.45 | 2,721,191 | +0.26(+1.09%) |
Mar 31, 2010 | 24.35 | 24.58 | 24.18 | 24.18 | 2,350,409 | -0.26(-1.08%) |
Mar 30, 2010 | 24.39 | 24.54 | 24.25 | 24.45 | 5,262,295 | +0.12(+0.48%) |
Mar 29, 2010 | 24.35 | 24.45 | 24.23 | 24.33 | 2,604,042 | +0.09(+0.35%) |
Mar 26, 2010 | 24.40 | 24.52 | 24.16 | 24.25 | 4,591,346 | -0.04(-0.18%) |
Mar 25, 2010 | 24.64 | 24.78 | 24.27 | 24.29 | 3,736,805 | -0.08(-0.33%) |
Mar 24, 2010 | 24.58 | 24.63 | 24.36 | 24.37 | 3,757,176 | -0.32(-1.30%) |
Mar 23, 2010 | 24.46 | 24.71 | 24.30 | 24.69 | 2,363,197 | +0.27(+1.09%) |
Mar 22, 2010 | 23.91 | 24.46 | 23.86 | 24.42 | 2,741,301 | +0.37(+1.55%) |
Mar 19, 2010 | 24.39 | 24.41 | 23.97 | 24.05 | 2,817,192 | -0.28(-1.17%) |
Mar 18, 2010 | 24.38 | 24.50 | 24.27 | 24.33 | 4,891,486 | -0.06(-0.23%) |
Mar 17, 2010 | 24.26 | 24.49 | 24.25 | 24.39 | 2,941,450 | +0.19(+0.77%) |
Mar 16, 2010 | 24.14 | 24.22 | 23.95 | 24.21 | 4,299,094 | +0.21(+0.88%) |
Mar 15, 2010 | 23.88 | 24.05 | 23.85 | 23.99 | 10,399,622 | -0.06(-0.25%) |
Mar 12, 2010 | 24.16 | 24.16 | 23.86 | 24.06 | 2,172,494 | +0.02(+0.08%) |
Mar 11, 2010 | 23.86 | 24.06 | 23.76 | 24.03 | 2,069,878 | +0.06(+0.24%) |
Mar 10, 2010 | 23.82 | 24.10 | 23.80 | 23.98 | 2,447,857 | +0.17(+0.71%) |
Mar 09, 2010 | 23.63 | 23.95 | 23.62 | 23.81 | 2,098,442 | +0.10(+0.41%) |
Mar 08, 2010 | 23.65 | 23.76 | 23.61 | 23.71 | 2,940,882 | +0.09(+0.36%) |
Mar 05, 2010 | 23.35 | 23.66 | 23.26 | 23.63 | 2,537,125 | +0.44(+1.89%) |
Mar 04, 2010 | 23.16 | 23.23 | 23.07 | 23.19 | 2,376,497 | +0.04(+0.17%) |
Mar 03, 2010 | 23.12 | 23.29 | 23.05 | 23.15 | 2,786,435 | +0.11(+0.47%) |
Mar 02, 2010 | 22.93 | 23.15 | 22.91 | 23.04 | 3,013,204 | +0.19(+0.82%) |
Mar 01, 2010 | 22.55 | 22.90 | 22.55 | 22.85 | 2,433,814 | +0.49(+2.21%) |
Feb 26, 2010 | 22.51 | 22.54 | 22.28 | 22.36 | 5,051,889 | -0.09(-0.38%) |
Feb 25, 2010 | 22.19 | 22.50 | 22.13 | 22.44 | 3,054,722 | -0.07(-0.29%) |
Feb 24, 2010 | 22.35 | 22.59 | 22.30 | 22.51 | 2,712,170 | +0.24(+1.08%) |
Feb 23, 2010 | 22.46 | 22.51 | 22.19 | 22.27 | 3,332,376 | -0.25(-1.10%) |
Feb 22, 2010 | 22.55 | 22.57 | 22.43 | 22.52 | 2,042,878 | +0.07(+0.32%) |
Feb 19, 2010 | 22.27 | 22.52 | 22.25 | 22.44 | 3,255,088 | +0.06(+0.25%) |
Feb 18, 2010 | 22.15 | 22.39 | 22.11 | 22.39 | 3,386,962 | +0.23(+1.04%) |
Feb 17, 2010 | 22.12 | 22.20 | 21.99 | 22.15 | 2,402,592 | +0.13(+0.57%) |
Feb 16, 2010 | 21.88 | 22.03 | 21.70 | 22.03 | 2,627,402 | +0.35(+1.61%) |
Feb 12, 2010 | 21.32 | 21.68 | 21.68 | 21.68 | 3,551,314 | +0.16(+0.73%) |
Feb 11, 2010 | 21.15 | 21.54 | 20.99 | 21.52 | 2,623,927 | +0.29(+1.37%) |
Feb 10, 2010 | 21.10 | 21.27 | 20.89 | 21.23 | 3,232,594 | +0.08(+0.38%) |
Feb 09, 2010 | 21.13 | 21.28 | 20.90 | 21.15 | 4,214,167 | +0.29(+1.40%) |
Feb 08, 2010 | 20.98 | 21.15 | 20.85 | 20.86 | 14,221,306 | -0.23(-1.09%) |
Feb 05, 2010 | 21.08 | 21.12 | 20.67 | 21.09 | 5,756,248 | +0.04(+0.19%) |
Feb 04, 2010 | 21.57 | 21.59 | 21.03 | 21.05 | 8,271,032 | -0.83(-3.81%) |
Feb 03, 2010 | 21.79 | 21.92 | 21.54 | 21.88 | 5,617,370 | +0.01(+0.04%) |
Feb 02, 2010 | 21.74 | 21.93 | 21.60 | 21.88 | 2,936,918 | +0.29(+1.32%) |