Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.21 | 21.21 | 20.74 | 20.77 | 6,257,902 | -0.42(-1.98%) |
Apr 29, 2010 | 21.63 | 21.63 | 20.99 | 21.19 | 5,489,239 | -0.33(-1.52%) |
Apr 28, 2010 | 21.05 | 21.60 | 21.00 | 21.51 | 5,179,790 | +0.64(+3.06%) |
Apr 27, 2010 | 21.76 | 21.83 | 20.83 | 20.88 | 8,276,096 | -1.02(-4.64%) |
Apr 26, 2010 | 22.07 | 22.12 | 21.72 | 21.89 | 5,290,429 | -0.15(-0.69%) |
Apr 23, 2010 | 21.84 | 22.08 | 21.25 | 22.04 | 3,847,629 | +0.15(+0.69%) |
Apr 22, 2010 | 21.67 | 22.04 | 21.49 | 21.89 | 4,175,389 | +0.31(+1.44%) |
Apr 21, 2010 | 22.52 | 22.67 | 21.40 | 21.58 | 11,999 | -1.20(-5.27%) |
Apr 20, 2010 | 22.93 | 23.22 | 22.22 | 22.78 | 6,477,546 | +0.07(+0.30%) |
Apr 19, 2010 | 22.89 | 23.36 | 21.67 | 22.72 | 15,413,555 | -0.31(-1.35%) |
Apr 16, 2010 | 24.81 | 24.81 | 22.83 | 23.03 | 14,608,381 | -1.88(-7.56%) |
Apr 15, 2010 | 24.27 | 24.93 | 24.17 | 24.91 | 3,330,352 | +0.63(+2.60%) |
Apr 14, 2010 | 24.19 | 24.33 | 24.11 | 24.28 | 2,801,245 | +0.23(+0.94%) |
Apr 13, 2010 | 23.98 | 24.25 | 23.96 | 24.05 | 2,124,643 | +0.00(+0.00%) |
Apr 12, 2010 | 24.30 | 24.37 | 24.04 | 24.05 | 2,773,660 | -0.20(-0.83%) |
Apr 09, 2010 | 24.35 | 24.44 | 24.13 | 24.25 | 2,724,519 | -0.11(-0.45%) |
Apr 08, 2010 | 24.62 | 24.62 | 24.28 | 24.36 | 2,148,187 | -0.29(-1.16%) |
Apr 07, 2010 | 24.73 | 25.19 | 24.52 | 24.65 | 3,026,274 | -0.08(-0.34%) |
Apr 06, 2010 | 24.74 | 24.89 | 24.59 | 24.73 | 2,820,649 | -0.08(-0.34%) |
Apr 05, 2010 | 24.78 | 24.89 | 24.72 | 24.82 | 2,650,498 | +0.14(+0.58%) |
Apr 01, 2010 | 25.14 | 24.67 | 24.67 | 24.67 | 6,061,685 | -0.32(-1.28%) |
Mar 31, 2010 | 25.24 | 25.43 | 24.97 | 24.99 | 2,583,994 | -0.40(-1.59%) |
Mar 30, 2010 | 25.61 | 25.71 | 25.35 | 25.40 | 1,631,756 | -0.26(-1.01%) |
Mar 29, 2010 | 25.51 | 25.93 | 25.44 | 25.66 | 1,503,657 | +0.24(+0.93%) |
Mar 26, 2010 | 25.62 | 25.88 | 25.29 | 25.42 | 2,568,444 | -0.21(-0.82%) |
Mar 25, 2010 | 25.62 | 26.08 | 25.43 | 25.63 | 3,007,011 | +0.15(+0.59%) |
Mar 24, 2010 | 25.37 | 25.56 | 25.24 | 25.48 | 2,270,767 | +0.01(+0.03%) |
Mar 23, 2010 | 25.19 | 25.53 | 24.97 | 25.47 | 2,334,563 | +0.25(+1.00%) |
Mar 22, 2010 | 24.77 | 25.28 | 24.65 | 25.22 | 2,438,285 | +0.30(+1.21%) |
Mar 19, 2010 | 25.02 | 25.93 | 24.75 | 24.92 | 3,968,367 | +0.00(+0.00%) |
Mar 18, 2010 | 24.15 | 25.51 | 23.98 | 24.92 | 7,240,272 | +0.77(+3.20%) |
Mar 17, 2010 | 24.15 | 24.21 | 24.04 | 24.14 | 1,415,930 | +0.01(+0.03%) |
Mar 16, 2010 | 24.04 | 24.14 | 23.88 | 24.14 | 1,556,046 | +0.11(+0.45%) |
Mar 15, 2010 | 23.82 | 24.09 | 23.70 | 24.03 | 1,762,793 | +0.29(+1.20%) |
Mar 12, 2010 | 23.77 | 24.15 | 23.65 | 23.74 | 1,865,422 | +0.00(+0.00%) |
Mar 11, 2010 | 23.25 | 23.76 | 23.14 | 23.74 | 2,067,836 | +0.43(+1.84%) |
Mar 10, 2010 | 23.56 | 23.56 | 22.97 | 23.31 | 2,791,716 | -0.24(-1.03%) |
Mar 09, 2010 | 23.68 | 23.75 | 23.45 | 23.56 | 2,660,890 | -0.14(-0.60%) |
Mar 08, 2010 | 23.59 | 23.88 | 23.40 | 23.70 | 1,550,231 | +0.08(+0.36%) |
Mar 05, 2010 | 23.04 | 23.72 | 22.93 | 23.62 | 3,280,627 | +0.70(+3.04%) |
Mar 04, 2010 | 22.83 | 22.97 | 22.67 | 22.92 | 1,136,005 | +0.08(+0.37%) |
Mar 03, 2010 | 22.84 | 22.98 | 22.77 | 22.83 | 1,831,973 | -0.03(-0.11%) |
Mar 02, 2010 | 22.88 | 22.98 | 22.64 | 22.86 | 1,704,891 | +0.03(+0.15%) |
Mar 01, 2010 | 22.44 | 23.00 | 22.33 | 22.83 | 2,611,274 | +0.46(+2.07%) |
Feb 26, 2010 | 22.65 | 22.67 | 22.31 | 22.36 | 1,613,853 | -0.20(-0.89%) |
Feb 25, 2010 | 22.41 | 22.62 | 22.14 | 22.57 | 2,592,057 | -0.13(-0.59%) |
Feb 24, 2010 | 22.52 | 22.74 | 22.36 | 22.70 | 2,246,580 | +0.25(+1.12%) |
Feb 23, 2010 | 22.51 | 22.61 | 22.17 | 22.45 | 3,479,608 | -0.07(-0.30%) |
Feb 22, 2010 | 22.83 | 22.83 | 22.43 | 22.51 | 2,522,187 | -0.24(-1.07%) |
Feb 19, 2010 | 22.45 | 22.79 | 22.33 | 22.76 | 2,812,018 | +0.21(+0.95%) |
Feb 18, 2010 | 22.68 | 22.79 | 22.52 | 22.54 | 2,555,572 | -0.20(-0.87%) |
Feb 17, 2010 | 22.99 | 23.02 | 22.70 | 22.74 | 3,010,421 | -0.05(-0.24%) |
Feb 16, 2010 | 22.58 | 22.82 | 22.52 | 22.80 | 2,854,780 | +0.22(+0.96%) |
Feb 12, 2010 | 22.48 | 22.58 | 22.58 | 22.58 | 3,624,508 | -0.12(-0.52%) |
Feb 11, 2010 | 22.29 | 22.77 | 22.13 | 22.70 | 3,426,141 | +0.38(+1.73%) |
Feb 10, 2010 | 22.35 | 22.65 | 21.95 | 22.31 | 3,477,930 | -0.08(-0.37%) |
Feb 09, 2010 | 22.39 | 22.61 | 22.20 | 22.39 | 4,139,848 | +0.23(+1.06%) |
Feb 08, 2010 | 22.83 | 22.93 | 22.15 | 22.16 | 4,293,711 | -0.72(-3.15%) |
Feb 05, 2010 | 22.19 | 22.90 | 22.10 | 22.88 | 6,002,388 | +0.79(+3.60%) |
Feb 04, 2010 | 23.16 | 23.16 | 22.05 | 22.08 | 6,951,494 | -1.43(-6.09%) |
Feb 03, 2010 | 23.63 | 23.81 | 23.44 | 23.52 | 3,375,364 | -0.23(-0.95%) |
Feb 02, 2010 | 23.33 | 23.88 | 23.26 | 23.74 | 4,323,269 | +0.49(+2.11%) |