Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.84 | 24.06 | 23.43 | 23.50 | 8,322,731 | -0.43(-1.80%) |
Apr 29, 2010 | 24.42 | 24.66 | 23.50 | 23.93 | 16,551,219 | -0.36(-1.48%) |
Apr 28, 2010 | 24.14 | 24.59 | 24.09 | 24.29 | 9,210,799 | +0.36(+1.50%) |
Apr 27, 2010 | 24.84 | 24.84 | 23.87 | 23.93 | 10,844,434 | -1.10(-4.40%) |
Apr 26, 2010 | 25.31 | 25.38 | 24.99 | 25.03 | 6,651,078 | -0.28(-1.11%) |
Apr 23, 2010 | 25.15 | 25.35 | 25.03 | 25.31 | 6,689,373 | +0.01(+0.06%) |
Apr 22, 2010 | 24.89 | 25.31 | 24.72 | 25.30 | 6,820,823 | +0.20(+0.80%) |
Apr 21, 2010 | 25.09 | 25.50 | 24.86 | 25.09 | 32,365 | -0.39(-1.52%) |
Apr 20, 2010 | 24.81 | 25.54 | 24.61 | 25.48 | 14,239,501 | +0.89(+3.63%) |
Apr 19, 2010 | 24.18 | 24.68 | 23.81 | 24.59 | 10,701,680 | +0.24(+1.00%) |
Apr 16, 2010 | 24.57 | 24.83 | 24.09 | 24.35 | 12,010,738 | -0.32(-1.31%) |
Apr 15, 2010 | 24.69 | 24.77 | 24.43 | 24.67 | 6,299,104 | -0.02(-0.09%) |
Apr 14, 2010 | 23.92 | 24.80 | 23.88 | 24.69 | 12,173,598 | +0.91(+3.84%) |
Apr 13, 2010 | 23.68 | 23.92 | 23.68 | 23.78 | 5,989,060 | +0.01(+0.06%) |
Apr 12, 2010 | 23.84 | 23.86 | 23.66 | 23.76 | 3,323,605 | +0.05(+0.21%) |
Apr 09, 2010 | 23.85 | 23.97 | 23.59 | 23.71 | 4,234,390 | -0.09(-0.39%) |
Apr 08, 2010 | 23.56 | 23.83 | 23.40 | 23.81 | 6,514,331 | +0.24(+1.01%) |
Apr 07, 2010 | 23.39 | 23.82 | 23.33 | 23.57 | 5,489,625 | +0.11(+0.46%) |
Apr 06, 2010 | 23.43 | 23.55 | 23.28 | 23.46 | 4,207,421 | +0.03(+0.12%) |
Apr 05, 2010 | 23.57 | 23.57 | 23.32 | 23.43 | 3,177,531 | +0.06(+0.28%) |
Apr 01, 2010 | 23.33 | 23.37 | 23.37 | 23.37 | 4,022,971 | +0.13(+0.56%) |
Mar 31, 2010 | 22.98 | 23.27 | 22.92 | 23.24 | 4,967,662 | +0.18(+0.78%) |
Mar 30, 2010 | 23.17 | 23.20 | 22.97 | 23.06 | 3,342,740 | -0.14(-0.62%) |
Mar 29, 2010 | 23.29 | 23.35 | 23.13 | 23.20 | 4,754,244 | +0.04(+0.19%) |
Mar 26, 2010 | 22.78 | 23.36 | 22.77 | 23.16 | 9,231,203 | +0.46(+2.03%) |
Mar 25, 2010 | 22.67 | 22.99 | 22.53 | 22.70 | 7,806,327 | +0.17(+0.73%) |
Mar 24, 2010 | 22.50 | 22.64 | 22.36 | 22.53 | 4,488,066 | -0.08(-0.35%) |
Mar 23, 2010 | 22.35 | 22.61 | 22.27 | 22.61 | 4,066,686 | +0.29(+1.32%) |
Mar 22, 2010 | 22.31 | 22.47 | 22.23 | 22.32 | 7,287,359 | -0.17(-0.74%) |
Mar 19, 2010 | 22.61 | 22.65 | 22.35 | 22.48 | 7,466,389 | -0.09(-0.38%) |
Mar 18, 2010 | 22.50 | 22.61 | 22.29 | 22.57 | 5,778,452 | +0.08(+0.35%) |
Mar 17, 2010 | 22.43 | 22.69 | 22.30 | 22.49 | 8,021,490 | +0.18(+0.81%) |
Mar 16, 2010 | 22.27 | 22.32 | 22.08 | 22.31 | 6,663,350 | +0.06(+0.29%) |
Mar 15, 2010 | 22.15 | 22.26 | 22.15 | 22.25 | 10,160,386 | -0.39(-1.72%) |
Mar 12, 2010 | 22.99 | 23.02 | 22.56 | 22.63 | 5,736,168 | -0.22(-0.98%) |
Mar 11, 2010 | 22.66 | 22.89 | 22.56 | 22.86 | 4,197,453 | +0.13(+0.57%) |
Mar 10, 2010 | 22.76 | 22.84 | 22.54 | 22.73 | 5,971,916 | -0.05(-0.22%) |
Mar 09, 2010 | 22.74 | 22.84 | 22.68 | 22.78 | 5,665,823 | -0.09(-0.37%) |
Mar 08, 2010 | 22.95 | 23.04 | 22.84 | 22.86 | 6,245,325 | -0.11(-0.47%) |
Mar 05, 2010 | 22.97 | 23.05 | 22.76 | 22.97 | 6,950,251 | +0.14(+0.63%) |
Mar 04, 2010 | 22.86 | 22.94 | 22.74 | 22.83 | 8,341,607 | -0.04(-0.16%) |
Mar 03, 2010 | 22.92 | 23.09 | 22.82 | 22.86 | 6,184,593 | -0.02(-0.09%) |
Mar 02, 2010 | 22.63 | 23.00 | 22.60 | 22.89 | 7,656,117 | +0.32(+1.43%) |
Mar 01, 2010 | 22.34 | 22.65 | 22.33 | 22.56 | 6,344,935 | +0.23(+1.02%) |
Feb 26, 2010 | 22.31 | 22.44 | 22.12 | 22.34 | 5,573,693 | +0.41(+1.89%) |
Feb 25, 2010 | 22.04 | 22.38 | 21.91 | 21.92 | 5,946,922 | -0.44(-1.95%) |
Feb 24, 2010 | 22.29 | 22.37 | 22.16 | 22.36 | 5,912,037 | +0.07(+0.32%) |
Feb 23, 2010 | 22.36 | 22.60 | 22.20 | 22.29 | 7,700,025 | -0.16(-0.73%) |
Feb 22, 2010 | 22.31 | 22.50 | 22.17 | 22.45 | 5,166,126 | +0.14(+0.61%) |
Feb 19, 2010 | 22.21 | 22.36 | 22.06 | 22.31 | 6,827,514 | -0.02(-0.10%) |
Feb 18, 2010 | 21.84 | 22.37 | 21.84 | 22.34 | 6,717,622 | +0.40(+1.82%) |
Feb 17, 2010 | 21.94 | 21.98 | 21.78 | 21.94 | 6,639,468 | +0.12(+0.56%) |
Feb 16, 2010 | 21.11 | 21.84 | 21.33 | 21.81 | 7,866,708 | +0.71(+3.35%) |
Feb 12, 2010 | 20.90 | 21.11 | 21.11 | 21.11 | 8,233,170 | +0.09(+0.41%) |
Feb 11, 2010 | 20.41 | 21.33 | 20.18 | 21.02 | 8,349,442 | +0.58(+2.83%) |
Feb 10, 2010 | 20.53 | 20.60 | 20.23 | 20.44 | 5,555,043 | -0.09(-0.45%) |
Feb 09, 2010 | 20.47 | 20.58 | 20.18 | 20.53 | 3,936,454 | +0.26(+1.30%) |
Feb 08, 2010 | 20.61 | 20.62 | 20.24 | 20.27 | 3,980,422 | -0.39(-1.90%) |
Feb 05, 2010 | 20.51 | 20.73 | 20.11 | 20.66 | 7,802,332 | +0.16(+0.77%) |
Feb 04, 2010 | 21.18 | 21.31 | 20.51 | 20.51 | 8,993,639 | -0.81(-3.82%) |
Feb 03, 2010 | 21.70 | 21.70 | 21.16 | 21.32 | 6,117,934 | -0.49(-2.26%) |
Feb 02, 2010 | 21.33 | 21.84 | 21.33 | 21.81 | 3,993,939 | +0.35(+1.63%) |