Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.17 | 21.17 | 20.70 | 20.72 | 6,271,087 | -0.42(-1.98%) |
Apr 29, 2010 | 21.59 | 21.59 | 20.94 | 21.14 | 5,500,804 | -0.33(-1.52%) |
Apr 28, 2010 | 21.01 | 21.55 | 20.96 | 21.47 | 5,190,703 | +0.64(+3.06%) |
Apr 27, 2010 | 21.71 | 21.79 | 20.78 | 20.83 | 8,293,532 | -1.01(-4.64%) |
Apr 26, 2010 | 22.02 | 22.07 | 21.67 | 21.85 | 5,301,575 | -0.15(-0.69%) |
Apr 23, 2010 | 21.80 | 22.03 | 21.21 | 22.00 | 3,855,735 | +0.15(+0.69%) |
Apr 22, 2010 | 21.63 | 22.00 | 21.44 | 21.85 | 4,184,186 | +0.31(+1.44%) |
Apr 21, 2010 | 22.48 | 22.63 | 21.35 | 21.54 | 12,025 | -1.20(-5.27%) |
Apr 20, 2010 | 22.88 | 23.17 | 22.17 | 22.74 | 6,491,193 | +0.07(+0.30%) |
Apr 19, 2010 | 22.84 | 23.31 | 21.62 | 22.67 | 15,446,029 | -0.31(-1.35%) |
Apr 16, 2010 | 24.76 | 24.76 | 22.79 | 22.98 | 14,639,160 | -1.88(-7.55%) |
Apr 15, 2010 | 24.22 | 24.88 | 24.12 | 24.86 | 3,337,369 | +0.63(+2.60%) |
Apr 14, 2010 | 24.14 | 24.28 | 24.06 | 24.23 | 2,807,147 | +0.23(+0.94%) |
Apr 13, 2010 | 23.93 | 24.20 | 23.91 | 24.00 | 2,129,119 | +0.00(+0.00%) |
Apr 12, 2010 | 24.25 | 24.32 | 23.99 | 24.00 | 2,779,504 | -0.20(-0.83%) |
Apr 09, 2010 | 24.29 | 24.39 | 24.08 | 24.20 | 2,730,259 | -0.11(-0.45%) |
Apr 08, 2010 | 24.57 | 24.57 | 24.23 | 24.31 | 2,152,713 | -0.29(-1.16%) |
Apr 07, 2010 | 24.68 | 25.14 | 24.47 | 24.60 | 3,032,650 | -0.08(-0.34%) |
Apr 06, 2010 | 24.69 | 24.84 | 24.54 | 24.68 | 2,826,591 | -0.08(-0.34%) |
Apr 05, 2010 | 24.73 | 24.84 | 24.67 | 24.76 | 2,656,082 | +0.14(+0.58%) |
Apr 01, 2010 | 25.09 | 24.62 | 24.62 | 24.62 | 6,074,457 | -0.32(-1.28%) |
Mar 31, 2010 | 25.19 | 25.38 | 24.92 | 24.94 | 2,589,438 | -0.40(-1.59%) |
Mar 30, 2010 | 25.56 | 25.65 | 25.29 | 25.34 | 1,635,194 | -0.26(-1.02%) |
Mar 29, 2010 | 25.46 | 25.87 | 25.38 | 25.60 | 1,506,825 | +0.23(+0.93%) |
Mar 26, 2010 | 25.57 | 25.83 | 25.23 | 25.37 | 2,573,856 | -0.21(-0.82%) |
Mar 25, 2010 | 25.57 | 26.02 | 25.38 | 25.58 | 3,013,346 | +0.15(+0.59%) |
Mar 24, 2010 | 25.32 | 25.51 | 25.18 | 25.43 | 2,275,551 | +0.01(+0.03%) |
Mar 23, 2010 | 25.13 | 25.48 | 24.92 | 25.42 | 2,339,481 | +0.25(+1.00%) |
Mar 22, 2010 | 24.71 | 25.23 | 24.60 | 25.17 | 2,443,423 | +0.30(+1.21%) |
Mar 19, 2010 | 24.97 | 25.87 | 24.70 | 24.86 | 3,976,728 | +0.00(+0.00%) |
Mar 18, 2010 | 24.10 | 25.46 | 23.93 | 24.86 | 7,255,526 | +0.77(+3.20%) |
Mar 17, 2010 | 24.10 | 24.16 | 23.98 | 24.09 | 1,418,913 | +0.01(+0.03%) |
Mar 16, 2010 | 23.98 | 24.09 | 23.83 | 24.09 | 1,559,324 | +0.11(+0.45%) |
Mar 15, 2010 | 23.77 | 24.04 | 23.65 | 23.98 | 1,766,507 | +0.29(+1.20%) |
Mar 12, 2010 | 23.72 | 24.10 | 23.60 | 23.69 | 1,869,353 | +0.00(+0.00%) |
Mar 11, 2010 | 23.20 | 23.71 | 23.09 | 23.69 | 2,072,193 | +0.43(+1.84%) |
Mar 10, 2010 | 23.51 | 23.51 | 22.92 | 23.26 | 2,797,598 | -0.24(-1.03%) |
Mar 09, 2010 | 23.63 | 23.70 | 23.40 | 23.51 | 2,666,496 | -0.14(-0.60%) |
Mar 08, 2010 | 23.54 | 23.83 | 23.35 | 23.65 | 1,553,497 | +0.08(+0.36%) |
Mar 05, 2010 | 22.99 | 23.67 | 22.89 | 23.57 | 3,287,539 | +0.70(+3.04%) |
Mar 04, 2010 | 22.79 | 22.92 | 22.62 | 22.87 | 1,138,398 | +0.08(+0.37%) |
Mar 03, 2010 | 22.79 | 22.94 | 22.72 | 22.79 | 1,835,833 | -0.03(-0.11%) |
Mar 02, 2010 | 22.84 | 22.93 | 22.59 | 22.81 | 1,708,483 | +0.03(+0.15%) |
Mar 01, 2010 | 22.39 | 22.95 | 22.28 | 22.78 | 2,616,776 | +0.46(+2.07%) |
Feb 26, 2010 | 22.60 | 22.63 | 22.27 | 22.32 | 1,617,253 | -0.20(-0.89%) |
Feb 25, 2010 | 22.36 | 22.58 | 22.09 | 22.52 | 2,597,518 | -0.13(-0.59%) |
Feb 24, 2010 | 22.48 | 22.69 | 22.32 | 22.65 | 2,251,313 | +0.25(+1.12%) |
Feb 23, 2010 | 22.46 | 22.56 | 22.12 | 22.40 | 3,486,939 | -0.07(-0.30%) |
Feb 22, 2010 | 22.79 | 22.79 | 22.38 | 22.47 | 2,527,500 | -0.24(-1.07%) |
Feb 19, 2010 | 22.40 | 22.74 | 22.28 | 22.71 | 2,817,942 | +0.21(+0.95%) |
Feb 18, 2010 | 22.63 | 22.74 | 22.48 | 22.50 | 2,560,956 | -0.20(-0.87%) |
Feb 17, 2010 | 22.95 | 22.97 | 22.66 | 22.69 | 3,016,764 | -0.05(-0.24%) |
Feb 16, 2010 | 22.53 | 22.77 | 22.47 | 22.75 | 2,860,795 | +0.22(+0.96%) |
Feb 12, 2010 | 22.43 | 22.53 | 22.53 | 22.53 | 3,632,145 | -0.12(-0.52%) |
Feb 11, 2010 | 22.24 | 22.72 | 22.09 | 22.65 | 3,433,360 | +0.38(+1.73%) |
Feb 10, 2010 | 22.31 | 22.60 | 21.91 | 22.26 | 3,485,258 | -0.08(-0.37%) |
Feb 09, 2010 | 22.34 | 22.56 | 22.16 | 22.35 | 4,148,571 | +0.23(+1.06%) |
Feb 08, 2010 | 22.78 | 22.88 | 22.11 | 22.11 | 4,302,758 | -0.72(-3.15%) |
Feb 05, 2010 | 22.15 | 22.85 | 22.05 | 22.83 | 6,015,035 | +0.79(+3.60%) |
Feb 04, 2010 | 23.12 | 23.12 | 22.00 | 22.04 | 6,966,141 | -1.43(-6.09%) |
Feb 03, 2010 | 23.58 | 23.76 | 23.39 | 23.47 | 3,382,476 | -0.23(-0.95%) |
Feb 02, 2010 | 23.28 | 23.83 | 23.22 | 23.69 | 4,332,378 | +0.49(+2.11%) |