Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.99 | 28.27 | 27.86 | 27.96 | 3,861,917 | -0.12(-0.44%) |
Apr 29, 2010 | 28.33 | 28.47 | 27.99 | 28.08 | 4,881,467 | -0.17(-0.59%) |
Apr 28, 2010 | 28.66 | 28.77 | 27.97 | 28.24 | 5,113,167 | -0.20(-0.69%) |
Apr 27, 2010 | 27.87 | 28.80 | 27.42 | 28.44 | 15,034,547 | -1.24(-4.17%) |
Apr 26, 2010 | 29.35 | 30.23 | 29.35 | 29.68 | 8,799,185 | +0.20(+0.69%) |
Apr 23, 2010 | 29.24 | 29.52 | 29.05 | 29.47 | 3,243,001 | +0.22(+0.77%) |
Apr 22, 2010 | 28.56 | 29.27 | 28.34 | 29.25 | 5,436,368 | +0.57(+1.98%) |
Apr 21, 2010 | 28.68 | 29.05 | 28.41 | 28.68 | 14,796 | -0.39(-1.34%) |
Apr 20, 2010 | 28.72 | 29.11 | 28.53 | 29.07 | 8,806 | +0.48(+1.68%) |
Apr 19, 2010 | 28.72 | 28.88 | 28.18 | 28.59 | 4,611,225 | -0.20(-0.69%) |
Apr 16, 2010 | 28.36 | 28.89 | 28.35 | 28.79 | 4,354,816 | +0.29(+1.01%) |
Apr 15, 2010 | 28.29 | 28.60 | 28.16 | 28.50 | 2,410,884 | +0.21(+0.75%) |
Apr 14, 2010 | 27.94 | 28.33 | 27.93 | 28.29 | 2,850,547 | +0.36(+1.31%) |
Apr 13, 2010 | 27.91 | 28.06 | 27.74 | 27.93 | 4,604,953 | -0.03(-0.11%) |
Apr 12, 2010 | 27.78 | 28.08 | 27.72 | 27.96 | 2,700,750 | +0.20(+0.70%) |
Apr 09, 2010 | 27.24 | 27.81 | 27.19 | 27.76 | 3,179,565 | +0.60(+2.22%) |
Apr 08, 2010 | 26.83 | 27.29 | 26.51 | 27.16 | 2,845,418 | +0.24(+0.88%) |
Apr 07, 2010 | 26.87 | 27.01 | 26.52 | 26.92 | 3,821,676 | +0.08(+0.32%) |
Apr 06, 2010 | 27.31 | 27.43 | 26.65 | 26.84 | 6,911,474 | -0.95(-3.43%) |
Apr 05, 2010 | 27.85 | 27.98 | 27.40 | 27.79 | 3,614,095 | -0.02(-0.08%) |
Apr 01, 2010 | 27.63 | 27.81 | 27.81 | 27.81 | 4,593,781 | +0.30(+1.09%) |
Mar 31, 2010 | 27.71 | 27.77 | 27.33 | 27.51 | 2,900,210 | -0.27(-0.96%) |
Mar 30, 2010 | 27.66 | 27.88 | 27.49 | 27.78 | 3,399,150 | +0.18(+0.65%) |
Mar 29, 2010 | 27.21 | 27.64 | 27.17 | 27.60 | 2,943,231 | +0.49(+1.81%) |
Mar 26, 2010 | 26.91 | 27.16 | 26.80 | 27.11 | 3,985,877 | +0.22(+0.84%) |
Mar 25, 2010 | 27.13 | 27.39 | 26.87 | 26.88 | 2,928,925 | -0.13(-0.47%) |
Mar 24, 2010 | 27.62 | 27.67 | 27.01 | 27.01 | 3,862,117 | -0.68(-2.47%) |
Mar 23, 2010 | 27.49 | 27.73 | 27.34 | 27.69 | 2,202,367 | +0.15(+0.54%) |
Mar 22, 2010 | 26.65 | 27.59 | 26.29 | 27.55 | 3,482,976 | +0.77(+2.88%) |
Mar 19, 2010 | 27.10 | 27.57 | 26.61 | 26.77 | 3,211,669 | -0.28(-1.05%) |
Mar 18, 2010 | 27.14 | 27.26 | 26.89 | 27.06 | 2,038,137 | -0.06(-0.20%) |
Mar 17, 2010 | 26.92 | 27.22 | 26.88 | 27.11 | 2,182,461 | +0.21(+0.77%) |
Mar 16, 2010 | 26.75 | 26.93 | 26.66 | 26.90 | 2,421,622 | +0.14(+0.52%) |
Mar 15, 2010 | 26.68 | 26.76 | 26.65 | 26.76 | 3,935,247 | -0.17(-0.63%) |
Mar 12, 2010 | 26.87 | 26.97 | 26.70 | 26.93 | 2,429,653 | +0.14(+0.51%) |
Mar 11, 2010 | 26.18 | 26.84 | 26.17 | 26.80 | 3,767,412 | +0.56(+2.15%) |
Mar 10, 2010 | 26.07 | 26.32 | 26.01 | 26.23 | 2,631,443 | +0.09(+0.34%) |
Mar 09, 2010 | 26.29 | 26.37 | 26.06 | 26.15 | 3,019,320 | -0.29(-1.11%) |
Mar 08, 2010 | 26.29 | 26.44 | 25.99 | 26.44 | 3,238,748 | +0.29(+1.10%) |
Mar 05, 2010 | 26.05 | 26.27 | 25.60 | 26.15 | 3,028,144 | +0.25(+0.95%) |
Mar 04, 2010 | 25.95 | 26.12 | 25.87 | 25.90 | 3,785,839 | -0.04(-0.16%) |
Mar 03, 2010 | 26.13 | 26.24 | 25.90 | 25.95 | 3,487,828 | -0.17(-0.67%) |
Mar 02, 2010 | 26.34 | 26.38 | 26.06 | 26.12 | 6,727,182 | -0.24(-0.92%) |
Mar 01, 2010 | 25.64 | 26.39 | 25.57 | 26.36 | 7,162,509 | +0.86(+3.38%) |
Feb 26, 2010 | 25.76 | 25.76 | 25.45 | 25.50 | 2,956,530 | -0.19(-0.73%) |
Feb 25, 2010 | 25.28 | 25.74 | 25.02 | 25.69 | 5,042,041 | +0.24(+0.93%) |
Feb 24, 2010 | 24.98 | 25.48 | 24.98 | 25.45 | 5,635,717 | +0.57(+2.30%) |
Feb 23, 2010 | 25.01 | 25.23 | 24.85 | 24.88 | 2,930,746 | -0.18(-0.73%) |
Feb 22, 2010 | 24.95 | 25.15 | 24.95 | 25.06 | 2,662,608 | +0.11(+0.44%) |
Feb 19, 2010 | 25.19 | 25.19 | 24.89 | 24.95 | 3,493,330 | -0.29(-1.14%) |
Feb 18, 2010 | 24.92 | 25.30 | 24.87 | 25.24 | 3,616,611 | +0.28(+1.10%) |
Feb 17, 2010 | 24.81 | 25.02 | 24.72 | 24.96 | 3,120,305 | +0.21(+0.86%) |
Feb 16, 2010 | 24.15 | 24.79 | 24.15 | 24.75 | 3,638,481 | +0.72(+3.00%) |
Feb 12, 2010 | 23.83 | 24.03 | 24.03 | 24.03 | 9,065,892 | -0.09(-0.37%) |
Feb 11, 2010 | 23.78 | 24.15 | 23.60 | 24.12 | 3,858,184 | +0.34(+1.44%) |
Feb 10, 2010 | 23.71 | 23.98 | 23.54 | 23.77 | 4,534,460 | -0.08(-0.34%) |
Feb 09, 2010 | 23.80 | 24.01 | 23.56 | 23.86 | 6,064,838 | +0.26(+1.10%) |
Feb 08, 2010 | 23.50 | 24.16 | 23.48 | 23.60 | 5,612,494 | +0.10(+0.43%) |
Feb 05, 2010 | 23.59 | 23.62 | 22.99 | 23.49 | 5,336,051 | -0.19(-0.79%) |
Feb 04, 2010 | 23.78 | 23.91 | 23.50 | 23.68 | 6,175,273 | -0.31(-1.29%) |
Feb 03, 2010 | 23.57 | 24.14 | 23.46 | 23.99 | 6,385,455 | +0.24(+1.02%) |
Feb 02, 2010 | 22.71 | 23.87 | 22.70 | 23.75 | 8,653,284 | +1.16(+5.12%) |