Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.82 | 27.96 | 26.65 | 26.74 | 6,518,864 | -1.02(-3.68%) |
Apr 29, 2010 | 27.69 | 28.01 | 27.60 | 27.76 | 4,635,448 | +0.29(+1.06%) |
Apr 28, 2010 | 27.81 | 28.20 | 27.20 | 27.47 | 4,784,350 | -0.25(-0.91%) |
Apr 27, 2010 | 28.76 | 28.78 | 27.62 | 27.72 | 1,375 | -1.18(-4.10%) |
Apr 26, 2010 | 29.73 | 29.90 | 28.84 | 28.90 | 5,782,956 | -0.79(-2.66%) |
Apr 23, 2010 | 29.32 | 29.74 | 29.14 | 29.69 | 5,214,346 | +0.36(+1.23%) |
Apr 22, 2010 | 28.02 | 29.47 | 27.97 | 29.33 | 7,411,063 | +1.05(+3.71%) |
Apr 21, 2010 | 28.28 | 28.38 | 27.55 | 28.28 | 11,084 | +0.54(+1.96%) |
Apr 20, 2010 | 27.42 | 27.75 | 27.18 | 27.74 | 802 | +0.45(+1.64%) |
Apr 19, 2010 | 27.58 | 27.81 | 26.54 | 27.29 | 5,399,361 | -0.49(-1.77%) |
Apr 16, 2010 | 27.95 | 28.18 | 27.54 | 27.79 | 5,062,664 | -0.33(-1.17%) |
Apr 15, 2010 | 27.64 | 28.21 | 27.51 | 28.12 | 4,441,647 | +0.33(+1.19%) |
Apr 14, 2010 | 27.23 | 27.88 | 27.08 | 27.79 | 3,279,113 | +0.72(+2.68%) |
Apr 13, 2010 | 27.11 | 27.36 | 26.91 | 27.06 | 3,216,425 | -0.12(-0.43%) |
Apr 12, 2010 | 27.60 | 27.62 | 27.14 | 27.18 | 3,140,833 | -0.35(-1.27%) |
Apr 09, 2010 | 27.01 | 27.57 | 26.81 | 27.53 | 3,908,266 | +0.72(+2.68%) |
Apr 08, 2010 | 27.23 | 27.23 | 26.75 | 26.81 | 5,404,070 | -0.43(-1.57%) |
Apr 07, 2010 | 28.06 | 28.06 | 27.09 | 27.24 | 6,247,807 | -0.82(-2.93%) |
Apr 06, 2010 | 27.57 | 28.09 | 27.27 | 28.06 | 4,253,828 | +0.39(+1.40%) |
Apr 05, 2010 | 26.87 | 27.74 | 26.74 | 27.67 | 2,957,207 | +0.82(+3.06%) |
Apr 01, 2010 | 26.69 | 26.85 | 26.85 | 26.85 | 1,885,548 | +0.42(+1.59%) |
Mar 31, 2010 | 26.61 | 26.76 | 26.33 | 26.43 | 2,493,263 | -0.33(-1.23%) |
Mar 30, 2010 | 26.94 | 27.05 | 26.52 | 26.76 | 2,416,994 | -0.29(-1.08%) |
Mar 29, 2010 | 27.18 | 27.30 | 26.81 | 27.05 | 2,983,237 | +0.04(+0.14%) |
Mar 26, 2010 | 26.76 | 27.26 | 26.73 | 27.01 | 3,541,782 | +0.36(+1.36%) |
Mar 25, 2010 | 26.65 | 27.14 | 26.53 | 26.65 | 3,700,112 | +0.20(+0.76%) |
Mar 24, 2010 | 26.72 | 26.77 | 26.30 | 26.45 | 2,647,086 | -0.38(-1.40%) |
Mar 23, 2010 | 26.71 | 26.90 | 26.38 | 26.82 | 3,455,065 | +0.11(+0.41%) |
Mar 22, 2010 | 25.92 | 26.77 | 25.88 | 26.71 | 4,346,930 | +0.56(+2.15%) |
Mar 19, 2010 | 26.12 | 26.57 | 25.95 | 26.15 | 6,197,993 | +0.10(+0.40%) |
Mar 18, 2010 | 25.75 | 26.06 | 25.66 | 26.05 | 5,118,121 | +0.23(+0.88%) |
Mar 17, 2010 | 25.73 | 25.84 | 25.45 | 25.82 | 3,834,094 | +0.12(+0.48%) |
Mar 16, 2010 | 25.70 | 25.96 | 25.50 | 25.70 | 2,778,527 | -0.18(-0.70%) |
Mar 15, 2010 | 25.60 | 25.88 | 25.59 | 25.88 | 2,805,623 | +0.11(+0.43%) |
Mar 12, 2010 | 25.39 | 25.86 | 25.24 | 25.77 | 4,657,751 | +0.58(+2.29%) |
Mar 11, 2010 | 25.17 | 25.37 | 24.98 | 25.19 | 3,403,123 | -0.14(-0.54%) |
Mar 10, 2010 | 25.40 | 25.52 | 25.23 | 25.33 | 2,996,769 | +0.01(+0.03%) |
Mar 09, 2010 | 25.28 | 25.60 | 25.17 | 25.32 | 3,340,802 | -0.12(-0.48%) |
Mar 08, 2010 | 25.29 | 25.55 | 25.12 | 25.44 | 3,194,544 | +0.21(+0.82%) |
Mar 05, 2010 | 25.01 | 25.37 | 24.82 | 25.24 | 2,912,761 | +0.45(+1.80%) |
Mar 04, 2010 | 24.46 | 24.98 | 24.51 | 24.79 | 3,815,103 | +0.33(+1.35%) |
Mar 03, 2010 | 24.37 | 24.70 | 24.19 | 24.46 | 4,478,560 | +0.07(+0.30%) |
Mar 02, 2010 | 24.41 | 24.58 | 24.31 | 24.39 | 3,134,929 | +0.07(+0.29%) |
Mar 01, 2010 | 23.85 | 24.45 | 23.74 | 24.32 | 3,773,266 | +0.42(+1.76%) |
Feb 26, 2010 | 23.87 | 24.05 | 23.69 | 23.90 | 2,848,052 | +0.04(+0.16%) |
Feb 25, 2010 | 23.28 | 23.94 | 23.13 | 23.86 | 4,109,085 | +0.18(+0.77%) |
Feb 24, 2010 | 23.44 | 23.70 | 23.33 | 23.68 | 3,529,828 | +0.37(+1.58%) |
Feb 23, 2010 | 22.69 | 23.44 | 22.63 | 23.31 | 9,634,934 | +0.04(+0.17%) |
Feb 22, 2010 | 23.26 | 23.41 | 23.13 | 23.27 | 6,877,895 | +0.28(+1.20%) |
Feb 19, 2010 | 22.70 | 23.34 | 22.65 | 22.99 | 6,880,870 | +0.44(+1.94%) |
Feb 18, 2010 | 22.51 | 22.60 | 22.30 | 22.55 | 2,492,648 | -0.06(-0.28%) |
Feb 17, 2010 | 22.77 | 22.90 | 22.54 | 22.62 | 2,232,897 | +0.03(+0.11%) |
Feb 16, 2010 | 22.44 | 22.66 | 22.18 | 22.59 | 4,332,354 | +0.57(+2.57%) |
Feb 12, 2010 | 21.47 | 22.03 | 22.03 | 22.03 | 4,072,599 | +0.25(+1.15%) |
Feb 11, 2010 | 21.56 | 21.79 | 21.43 | 21.78 | 4,977,333 | +0.13(+0.60%) |
Feb 10, 2010 | 21.92 | 22.12 | 21.52 | 21.65 | 4,107,970 | -0.32(-1.47%) |
Feb 09, 2010 | 22.23 | 22.38 | 21.89 | 21.97 | 6,972,520 | -0.10(-0.44%) |
Feb 08, 2010 | 22.07 | 22.45 | 21.70 | 22.07 | 6,662,484 | +0.21(+0.94%) |
Feb 05, 2010 | 22.09 | 22.21 | 21.11 | 21.86 | 8,558,361 | -0.75(-3.33%) |
Feb 04, 2010 | 23.57 | 23.63 | 22.58 | 22.61 | 9,937,500 | -0.61(-2.61%) |
Feb 03, 2010 | 23.22 | 23.34 | 22.83 | 23.22 | 4,636,719 | -0.24(-1.02%) |
Feb 02, 2010 | 22.68 | 23.55 | 22.60 | 23.46 | 5,207,032 | +1.10(+4.90%) |