Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.44 | 23.67 | 23.31 | 23.34 | 2,672,169 | -0.10(-0.43%) |
Apr 29, 2010 | 23.39 | 23.57 | 23.29 | 23.44 | 2,989,297 | +0.29(+1.25%) |
Apr 28, 2010 | 22.99 | 23.24 | 22.86 | 23.15 | 3,097,636 | +0.30(+1.31%) |
Apr 27, 2010 | 23.32 | 23.41 | 22.79 | 22.85 | 3,056,453 | -0.53(-2.27%) |
Apr 26, 2010 | 23.47 | 23.53 | 23.34 | 23.38 | 2,103,631 | -0.09(-0.38%) |
Apr 23, 2010 | 23.17 | 23.47 | 22.96 | 23.47 | 2,997,339 | +0.33(+1.43%) |
Apr 22, 2010 | 23.04 | 23.17 | 22.90 | 23.14 | 2,588,657 | -0.10(-0.43%) |
Apr 21, 2010 | 23.35 | 23.37 | 23.11 | 23.24 | 2,199,799 | -0.07(-0.30%) |
Apr 20, 2010 | 23.29 | 23.43 | 23.27 | 23.31 | 1,906,619 | +0.15(+0.65%) |
Apr 19, 2010 | 22.71 | 23.16 | 22.71 | 23.16 | 2,151,702 | +0.28(+1.22%) |
Apr 16, 2010 | 23.21 | 23.21 | 22.70 | 22.88 | 3,463,548 | -0.41(-1.76%) |
Apr 15, 2010 | 23.29 | 23.35 | 23.12 | 23.29 | 2,204,195 | -0.06(-0.26%) |
Apr 14, 2010 | 23.11 | 23.35 | 23.06 | 23.35 | 1,814,939 | +0.20(+0.86%) |
Apr 13, 2010 | 23.24 | 23.24 | 22.91 | 23.15 | 1,875,333 | -0.18(-0.77%) |
Apr 12, 2010 | 23.20 | 23.38 | 23.17 | 23.33 | 1,892,816 | +0.04(+0.17%) |
Apr 09, 2010 | 23.12 | 23.32 | 22.90 | 23.29 | 2,011,578 | +0.15(+0.65%) |
Apr 08, 2010 | 23.00 | 23.19 | 22.80 | 23.14 | 2,071,865 | +0.08(+0.35%) |
Apr 07, 2010 | 23.20 | 23.28 | 22.99 | 23.06 | 3,059,614 | -0.15(-0.65%) |
Apr 06, 2010 | 23.16 | 23.39 | 23.08 | 23.21 | 2,626,986 | +0.14(+0.61%) |
Apr 05, 2010 | 22.90 | 23.29 | 22.86 | 23.07 | 2,649,099 | +0.23(+1.01%) |
Apr 01, 2010 | 22.71 | 22.84 | 22.84 | 22.84 | 2,013,900 | +0.31(+1.38%) |
Mar 31, 2010 | 22.71 | 22.71 | 22.43 | 22.53 | 3,777,346 | -0.20(-0.88%) |
Mar 30, 2010 | 22.87 | 23.00 | 22.70 | 22.73 | 2,867,110 | -0.09(-0.39%) |
Mar 29, 2010 | 22.70 | 22.96 | 22.66 | 22.82 | 4,303,395 | +0.25(+1.11%) |
Mar 26, 2010 | 22.39 | 22.75 | 22.39 | 22.57 | 3,992,843 | +0.16(+0.71%) |
Mar 25, 2010 | 22.47 | 22.59 | 22.38 | 22.41 | 3,930,541 | +0.12(+0.54%) |
Mar 24, 2010 | 22.41 | 22.47 | 22.18 | 22.29 | 2,630,458 | -0.19(-0.85%) |
Mar 23, 2010 | 22.33 | 22.51 | 22.18 | 22.48 | 2,602,890 | +0.22(+0.99%) |
Mar 22, 2010 | 22.02 | 22.32 | 21.97 | 22.26 | 2,225,124 | +0.04(+0.18%) |
Mar 19, 2010 | 22.53 | 22.65 | 22.09 | 22.22 | 4,447,557 | -0.28(-1.24%) |
Mar 18, 2010 | 22.49 | 22.55 | 22.25 | 22.50 | 2,708,015 | +0.05(+0.22%) |
Mar 17, 2010 | 22.42 | 22.62 | 22.38 | 22.45 | 2,239,704 | +0.01(+0.04%) |
Mar 16, 2010 | 22.41 | 22.48 | 22.26 | 22.44 | 1,824,097 | +0.12(+0.54%) |
Mar 15, 2010 | 22.19 | 22.35 | 22.07 | 22.32 | 2,382,361 | +0.01(+0.04%) |
Mar 12, 2010 | 22.45 | 22.49 | 22.15 | 22.31 | 1,856,149 | -0.01(-0.04%) |
Mar 11, 2010 | 22.32 | 22.37 | 22.15 | 22.32 | 2,080,467 | +0.00(+0.00%) |
Mar 10, 2010 | 22.02 | 22.38 | 21.94 | 22.32 | 4,041,848 | +0.32(+1.45%) |
Mar 09, 2010 | 21.86 | 22.09 | 21.83 | 22.00 | 2,371,414 | -0.07(-0.32%) |
Mar 08, 2010 | 22.10 | 22.24 | 22.00 | 22.07 | 1,976,896 | -0.03(-0.14%) |
Mar 05, 2010 | 21.83 | 22.13 | 21.78 | 22.10 | 3,147,087 | +0.38(+1.75%) |
Mar 04, 2010 | 21.88 | 22.00 | 21.61 | 21.72 | 3,087,550 | -0.16(-0.73%) |
Mar 03, 2010 | 21.99 | 22.11 | 21.82 | 21.88 | 2,740,939 | -0.10(-0.45%) |
Mar 02, 2010 | 22.02 | 22.12 | 21.88 | 21.98 | 3,300,384 | +0.00(+0.00%) |
Mar 01, 2010 | 21.90 | 22.11 | 21.86 | 21.98 | 3,255,096 | +0.18(+0.83%) |
Feb 26, 2010 | 21.81 | 21.90 | 21.62 | 21.80 | 2,483,853 | +0.05(+0.23%) |
Feb 25, 2010 | 21.47 | 21.79 | 21.30 | 21.75 | 2,696,175 | +0.03(+0.14%) |
Feb 24, 2010 | 21.31 | 21.75 | 21.19 | 21.72 | 4,513,015 | +0.42(+1.97%) |
Feb 23, 2010 | 21.49 | 21.57 | 21.23 | 21.30 | 2,495,084 | -0.30(-1.39%) |
Feb 22, 2010 | 21.76 | 21.82 | 21.59 | 21.60 | 2,352,714 | -0.10(-0.46%) |
Feb 19, 2010 | 21.35 | 21.82 | 21.35 | 21.70 | 3,063,479 | +0.21(+0.98%) |
Feb 18, 2010 | 21.35 | 21.50 | 21.16 | 21.49 | 2,998,259 | +0.11(+0.51%) |
Feb 17, 2010 | 21.36 | 21.47 | 21.30 | 21.38 | 2,753,500 | +0.08(+0.38%) |
Feb 16, 2010 | 20.94 | 21.38 | 20.94 | 21.30 | 3,707,227 | +0.57(+2.75%) |
Feb 12, 2010 | 20.51 | 20.73 | 20.73 | 20.73 | 4,316,200 | +0.01(+0.05%) |
Feb 11, 2010 | 20.56 | 20.76 | 20.44 | 20.72 | 3,918,616 | +0.08(+0.39%) |
Feb 10, 2010 | 20.94 | 20.94 | 20.47 | 20.64 | 4,497,365 | -0.38(-1.81%) |
Feb 09, 2010 | 21.14 | 21.41 | 20.98 | 21.02 | 5,401,356 | +0.15(+0.72%) |
Feb 08, 2010 | 21.03 | 21.16 | 20.75 | 20.87 | 3,507,479 | -0.12(-0.57%) |
Feb 05, 2010 | 20.97 | 21.15 | 20.37 | 20.99 | 4,461,747 | +0.06(+0.29%) |
Feb 04, 2010 | 21.48 | 21.70 | 20.91 | 20.93 | 4,884,224 | -0.77(-3.55%) |
Feb 03, 2010 | 21.96 | 22.05 | 21.64 | 21.70 | 3,540,379 | -0.28(-1.27%) |
Feb 02, 2010 | 21.77 | 22.02 | 21.48 | 21.98 | 4,371,289 | +0.46(+2.14%) |