Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.60 | 23.85 | 23.49 | 23.49 | 10,326,817 | -0.05(-0.20%) |
Apr 29, 2010 | 23.49 | 23.75 | 23.40 | 23.54 | 9,312,579 | +0.19(+0.81%) |
Apr 28, 2010 | 23.53 | 23.53 | 23.22 | 23.35 | 10,372,442 | -0.07(-0.32%) |
Apr 27, 2010 | 23.71 | 23.78 | 23.39 | 23.43 | 2,214 | -0.30(-1.27%) |
Apr 26, 2010 | 23.84 | 23.98 | 23.68 | 23.73 | 9,554,792 | -0.09(-0.40%) |
Apr 23, 2010 | 23.80 | 23.84 | 23.41 | 23.82 | 15,478,968 | +0.05(+0.23%) |
Apr 22, 2010 | 24.04 | 24.08 | 23.65 | 23.77 | 15,468,464 | -0.42(-1.75%) |
Apr 21, 2010 | 24.19 | 24.56 | 24.05 | 24.19 | 66,275 | -0.35(-1.42%) |
Apr 20, 2010 | 24.54 | 24.62 | 24.49 | 24.54 | 11,594,615 | -0.03(-0.14%) |
Apr 19, 2010 | 24.15 | 24.60 | 24.02 | 24.57 | 17,266,900 | +0.03(+0.11%) |
Apr 16, 2010 | 24.53 | 24.75 | 24.52 | 24.55 | 11,894,358 | -0.12(-0.49%) |
Apr 15, 2010 | 24.59 | 24.71 | 24.52 | 24.67 | 8,379,572 | +0.09(+0.36%) |
Apr 14, 2010 | 24.67 | 24.74 | 24.49 | 24.58 | 11,432,050 | -0.22(-0.89%) |
Apr 13, 2010 | 24.57 | 24.83 | 24.52 | 24.80 | 8,616,858 | +0.24(+0.96%) |
Apr 12, 2010 | 24.75 | 24.74 | 24.55 | 24.57 | 7,824,182 | -0.18(-0.73%) |
Apr 09, 2010 | 24.65 | 24.80 | 24.55 | 24.75 | 6,828,054 | +0.21(+0.88%) |
Apr 08, 2010 | 24.53 | 24.60 | 24.49 | 24.53 | 9,087,300 | +0.00(+0.00%) |
Apr 07, 2010 | 24.53 | 24.64 | 24.49 | 24.53 | 14,221,570 | +0.01(+0.03%) |
Apr 06, 2010 | 24.45 | 24.57 | 24.23 | 24.53 | 10,469,427 | +0.01(+0.06%) |
Apr 05, 2010 | 24.42 | 24.84 | 24.32 | 24.51 | 12,200,442 | +0.23(+0.94%) |
Apr 01, 2010 | 24.49 | 24.29 | 24.29 | 24.29 | 9,300,475 | -0.05(-0.19%) |
Mar 31, 2010 | 24.10 | 24.51 | 24.05 | 24.33 | 13,935,317 | +0.20(+0.84%) |
Mar 30, 2010 | 23.86 | 24.14 | 23.84 | 24.13 | 10,665,341 | +0.30(+1.27%) |
Mar 29, 2010 | 23.85 | 24.00 | 23.74 | 23.83 | 10,352,489 | +0.03(+0.14%) |
Mar 26, 2010 | 24.21 | 24.21 | 23.78 | 23.80 | 12,204,697 | -0.38(-1.56%) |
Mar 25, 2010 | 24.57 | 24.57 | 24.16 | 24.17 | 8,712,556 | -0.19(-0.77%) |
Mar 24, 2010 | 24.64 | 24.66 | 24.31 | 24.36 | 8,113,378 | -0.24(-0.98%) |
Mar 23, 2010 | 24.61 | 24.72 | 24.49 | 24.60 | 9,697,936 | +0.05(+0.22%) |
Mar 22, 2010 | 24.30 | 24.74 | 24.27 | 24.55 | 9,960,513 | +0.25(+1.02%) |
Mar 19, 2010 | 24.51 | 24.57 | 24.19 | 24.30 | 14,351,209 | -0.13(-0.52%) |
Mar 18, 2010 | 24.24 | 24.44 | 24.20 | 24.43 | 8,531,740 | +0.09(+0.39%) |
Mar 17, 2010 | 24.33 | 24.41 | 24.25 | 24.33 | 9,162,417 | +0.03(+0.11%) |
Mar 16, 2010 | 24.25 | 24.33 | 24.11 | 24.31 | 9,877,612 | +0.11(+0.47%) |
Mar 15, 2010 | 24.09 | 24.21 | 24.09 | 24.19 | 9,595,058 | +0.05(+0.22%) |
Mar 12, 2010 | 24.18 | 24.18 | 23.84 | 24.14 | 10,785,253 | +0.07(+0.31%) |
Mar 11, 2010 | 23.73 | 24.07 | 23.67 | 24.06 | 9,939,035 | +0.32(+1.36%) |
Mar 10, 2010 | 23.67 | 23.82 | 23.57 | 23.74 | 7,537,508 | +0.19(+0.80%) |
Mar 09, 2010 | 23.51 | 23.63 | 23.36 | 23.55 | 7,153,475 | +0.09(+0.37%) |
Mar 08, 2010 | 23.59 | 23.59 | 23.39 | 23.47 | 8,444,357 | -0.11(-0.46%) |
Mar 05, 2010 | 23.28 | 23.57 | 23.26 | 23.57 | 8,924,306 | +0.37(+1.59%) |
Mar 04, 2010 | 23.06 | 23.22 | 23.05 | 23.20 | 8,656,163 | +0.15(+0.64%) |
Mar 03, 2010 | 23.26 | 23.33 | 23.00 | 23.06 | 7,915,310 | -0.15(-0.67%) |
Mar 02, 2010 | 23.07 | 23.35 | 23.06 | 23.21 | 9,402,053 | +0.15(+0.67%) |
Mar 01, 2010 | 23.18 | 23.21 | 23.03 | 23.06 | 8,506,360 | -0.01(-0.06%) |
Feb 26, 2010 | 23.06 | 23.19 | 22.97 | 23.07 | 7,219,460 | +0.07(+0.29%) |
Feb 25, 2010 | 22.73 | 23.06 | 22.65 | 23.00 | 9,097,273 | +0.11(+0.50%) |
Feb 24, 2010 | 22.92 | 23.05 | 22.81 | 22.89 | 6,588,464 | +0.07(+0.33%) |
Feb 23, 2010 | 23.08 | 23.16 | 22.74 | 22.81 | 8,258,190 | -0.34(-1.48%) |
Feb 22, 2010 | 23.11 | 23.28 | 22.90 | 23.16 | 8,715,317 | +0.15(+0.67%) |
Feb 19, 2010 | 22.98 | 23.16 | 22.75 | 23.00 | 8,151,660 | -0.11(-0.48%) |
Feb 18, 2010 | 23.10 | 23.24 | 23.02 | 23.11 | 6,189,601 | +0.01(+0.04%) |
Feb 17, 2010 | 23.08 | 23.26 | 22.99 | 23.10 | 8,496,989 | +0.21(+0.91%) |
Feb 16, 2010 | 23.01 | 23.01 | 22.81 | 22.90 | 10,837,704 | +0.09(+0.38%) |
Feb 12, 2010 | 22.81 | 22.81 | 22.81 | 22.81 | 12,959,725 | -0.15(-0.64%) |
Feb 11, 2010 | 22.96 | 23.13 | 22.72 | 22.96 | 9,455,120 | +0.00(+0.00%) |
Feb 10, 2010 | 23.35 | 23.35 | 22.83 | 22.96 | 14,030,614 | -0.36(-1.56%) |
Feb 09, 2010 | 23.15 | 23.50 | 23.09 | 23.32 | 15,490,238 | +0.54(+2.39%) |
Feb 08, 2010 | 22.85 | 23.27 | 22.67 | 22.78 | 12,530,705 | -0.09(-0.41%) |
Feb 05, 2010 | 22.95 | 23.07 | 22.46 | 22.87 | 13,130,617 | -0.10(-0.43%) |
Feb 04, 2010 | 23.25 | 23.33 | 22.93 | 22.97 | 13,456,242 | -0.37(-1.59%) |
Feb 03, 2010 | 23.48 | 23.48 | 23.23 | 23.34 | 8,292,560 | -0.26(-1.10%) |
Feb 02, 2010 | 23.19 | 23.68 | 23.12 | 23.60 | 9,922,932 | +0.50(+2.17%) |