Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.64 | 23.89 | 23.53 | 23.53 | 10,309,420 | -0.05(-0.20%) |
Apr 29, 2010 | 23.53 | 23.79 | 23.44 | 23.58 | 9,296,890 | +0.19(+0.81%) |
Apr 28, 2010 | 23.57 | 23.57 | 23.26 | 23.39 | 10,354,968 | -0.07(-0.32%) |
Apr 27, 2010 | 23.75 | 23.82 | 23.43 | 23.47 | 2,211 | -0.30(-1.27%) |
Apr 26, 2010 | 23.88 | 24.02 | 23.72 | 23.77 | 9,538,695 | -0.09(-0.39%) |
Apr 23, 2010 | 23.84 | 23.88 | 23.45 | 23.86 | 15,452,891 | +0.05(+0.23%) |
Apr 22, 2010 | 24.08 | 24.12 | 23.69 | 23.81 | 15,442,405 | -0.42(-1.75%) |
Apr 21, 2010 | 24.23 | 24.60 | 24.09 | 24.23 | 66,163 | -0.35(-1.42%) |
Apr 20, 2010 | 24.58 | 24.66 | 24.54 | 24.58 | 11,575,082 | -0.03(-0.14%) |
Apr 19, 2010 | 24.19 | 24.64 | 24.06 | 24.62 | 17,237,812 | +0.03(+0.11%) |
Apr 16, 2010 | 24.58 | 24.79 | 24.56 | 24.59 | 11,874,320 | -0.12(-0.49%) |
Apr 15, 2010 | 24.64 | 24.75 | 24.56 | 24.71 | 8,365,455 | +0.09(+0.36%) |
Apr 14, 2010 | 24.71 | 24.78 | 24.53 | 24.62 | 11,412,791 | -0.22(-0.89%) |
Apr 13, 2010 | 24.61 | 24.87 | 24.56 | 24.84 | 8,602,342 | +0.24(+0.96%) |
Apr 12, 2010 | 24.79 | 24.78 | 24.59 | 24.61 | 7,811,001 | -0.18(-0.73%) |
Apr 09, 2010 | 24.69 | 24.84 | 24.59 | 24.79 | 6,816,551 | +0.22(+0.88%) |
Apr 08, 2010 | 24.57 | 24.64 | 24.53 | 24.58 | 9,071,991 | +0.00(+0.00%) |
Apr 07, 2010 | 24.57 | 24.68 | 24.53 | 24.58 | 14,197,612 | +0.01(+0.03%) |
Apr 06, 2010 | 24.49 | 24.62 | 24.27 | 24.57 | 10,451,790 | +0.01(+0.05%) |
Apr 05, 2010 | 24.46 | 24.88 | 24.36 | 24.56 | 12,179,888 | +0.23(+0.94%) |
Apr 01, 2010 | 24.53 | 24.33 | 24.33 | 24.33 | 9,284,807 | -0.05(-0.19%) |
Mar 31, 2010 | 24.14 | 24.56 | 24.09 | 24.37 | 13,911,841 | +0.20(+0.84%) |
Mar 30, 2010 | 23.90 | 24.19 | 23.88 | 24.17 | 10,647,374 | +0.30(+1.27%) |
Mar 29, 2010 | 23.89 | 24.04 | 23.78 | 23.87 | 10,335,048 | +0.03(+0.14%) |
Mar 26, 2010 | 24.25 | 24.25 | 23.82 | 23.84 | 12,184,136 | -0.38(-1.56%) |
Mar 25, 2010 | 24.62 | 24.62 | 24.20 | 24.21 | 8,697,878 | -0.19(-0.77%) |
Mar 24, 2010 | 24.68 | 24.70 | 24.35 | 24.40 | 8,099,710 | -0.24(-0.98%) |
Mar 23, 2010 | 24.66 | 24.76 | 24.54 | 24.64 | 9,681,598 | +0.05(+0.22%) |
Mar 22, 2010 | 24.34 | 24.78 | 24.31 | 24.59 | 9,943,733 | +0.25(+1.02%) |
Mar 19, 2010 | 24.55 | 24.62 | 24.23 | 24.34 | 14,327,032 | -0.13(-0.52%) |
Mar 18, 2010 | 24.28 | 24.48 | 24.24 | 24.47 | 8,517,367 | +0.09(+0.39%) |
Mar 17, 2010 | 24.37 | 24.45 | 24.29 | 24.37 | 9,146,982 | +0.03(+0.11%) |
Mar 16, 2010 | 24.29 | 24.37 | 24.15 | 24.35 | 9,860,972 | +0.11(+0.47%) |
Mar 15, 2010 | 24.13 | 24.25 | 24.13 | 24.23 | 9,578,894 | +0.05(+0.22%) |
Mar 12, 2010 | 24.22 | 24.23 | 23.88 | 24.18 | 10,767,083 | +0.07(+0.31%) |
Mar 11, 2010 | 23.77 | 24.11 | 23.71 | 24.10 | 9,922,291 | +0.32(+1.36%) |
Mar 10, 2010 | 23.71 | 23.86 | 23.61 | 23.78 | 7,524,810 | +0.19(+0.80%) |
Mar 09, 2010 | 23.55 | 23.67 | 23.40 | 23.59 | 7,141,424 | +0.09(+0.37%) |
Mar 08, 2010 | 23.63 | 23.63 | 23.43 | 23.51 | 8,430,131 | -0.11(-0.46%) |
Mar 05, 2010 | 23.32 | 23.61 | 23.30 | 23.61 | 8,909,272 | +0.37(+1.59%) |
Mar 04, 2010 | 23.10 | 23.26 | 23.09 | 23.24 | 8,641,580 | +0.15(+0.64%) |
Mar 03, 2010 | 23.30 | 23.37 | 23.03 | 23.10 | 7,901,975 | -0.15(-0.67%) |
Mar 02, 2010 | 23.11 | 23.39 | 23.10 | 23.25 | 9,386,213 | +0.15(+0.67%) |
Mar 01, 2010 | 23.22 | 23.25 | 23.07 | 23.10 | 8,492,030 | -0.01(-0.06%) |
Feb 26, 2010 | 23.10 | 23.23 | 23.01 | 23.11 | 7,207,298 | +0.07(+0.29%) |
Feb 25, 2010 | 22.77 | 23.10 | 22.69 | 23.04 | 9,081,947 | +0.11(+0.50%) |
Feb 24, 2010 | 22.95 | 23.09 | 22.85 | 22.93 | 6,577,364 | +0.07(+0.33%) |
Feb 23, 2010 | 23.12 | 23.20 | 22.78 | 22.85 | 8,244,277 | -0.34(-1.48%) |
Feb 22, 2010 | 23.15 | 23.32 | 22.93 | 23.20 | 8,700,634 | +0.15(+0.67%) |
Feb 19, 2010 | 23.01 | 23.20 | 22.79 | 23.04 | 8,137,927 | -0.11(-0.48%) |
Feb 18, 2010 | 23.14 | 23.28 | 23.05 | 23.15 | 6,179,173 | +0.01(+0.04%) |
Feb 17, 2010 | 23.12 | 23.30 | 23.03 | 23.14 | 8,482,674 | +0.21(+0.91%) |
Feb 16, 2010 | 23.05 | 23.05 | 22.85 | 22.93 | 10,819,446 | +0.09(+0.38%) |
Feb 12, 2010 | 22.85 | 22.85 | 22.85 | 22.85 | 12,937,892 | -0.15(-0.64%) |
Feb 11, 2010 | 22.99 | 23.17 | 22.76 | 22.99 | 9,439,191 | +0.00(+0.00%) |
Feb 10, 2010 | 23.38 | 23.38 | 22.87 | 22.99 | 14,006,977 | -0.36(-1.56%) |
Feb 09, 2010 | 23.19 | 23.54 | 23.13 | 23.36 | 15,464,142 | +0.54(+2.38%) |
Feb 08, 2010 | 22.89 | 23.31 | 22.71 | 22.81 | 12,509,595 | -0.09(-0.41%) |
Feb 05, 2010 | 22.99 | 23.11 | 22.50 | 22.91 | 13,108,496 | -0.10(-0.43%) |
Feb 04, 2010 | 23.29 | 23.37 | 22.97 | 23.01 | 13,433,573 | -0.37(-1.59%) |
Feb 03, 2010 | 23.52 | 23.52 | 23.27 | 23.38 | 8,278,590 | -0.26(-1.10%) |
Feb 02, 2010 | 23.23 | 23.72 | 23.16 | 23.64 | 9,906,215 | +0.50(+2.17%) |