Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.99 | 20.09 | 19.41 | 19.41 | 20,190,260 | -0.41(-2.07%) |
Apr 29, 2010 | 19.81 | 20.12 | 19.79 | 19.82 | 19,210,212 | +0.14(+0.69%) |
Apr 28, 2010 | 19.57 | 19.93 | 19.48 | 19.69 | 32,746,528 | +0.17(+0.85%) |
Apr 27, 2010 | 19.61 | 19.62 | 19.39 | 19.52 | 35,637,352 | -0.04(-0.22%) |
Apr 26, 2010 | 20.32 | 20.32 | 19.53 | 19.56 | 50,915,188 | -0.71(-3.51%) |
Apr 23, 2010 | 21.07 | 21.20 | 20.24 | 20.28 | 62,963,716 | -0.74(-3.54%) |
Apr 22, 2010 | 24.23 | 21.41 | 19.75 | 21.02 | 122,093,544 | -3.21(-13.27%) |
Apr 21, 2010 | 24.23 | 24.57 | 24.02 | 24.23 | 63,599 | -0.40(-1.62%) |
Apr 20, 2010 | 24.40 | 24.65 | 24.37 | 24.63 | 9,289,265 | +0.24(+0.99%) |
Apr 19, 2010 | 24.21 | 24.43 | 24.14 | 24.39 | 8,292,027 | +0.09(+0.39%) |
Apr 16, 2010 | 24.34 | 24.53 | 24.13 | 24.30 | 9,729,548 | -0.17(-0.69%) |
Apr 15, 2010 | 24.21 | 24.56 | 24.21 | 24.46 | 11,419,622 | +0.09(+0.39%) |
Apr 14, 2010 | 24.42 | 24.44 | 24.03 | 24.37 | 16,126,217 | +0.09(+0.37%) |
Apr 13, 2010 | 23.81 | 24.30 | 23.71 | 24.28 | 16,301,080 | +0.37(+1.56%) |
Apr 12, 2010 | 23.81 | 23.97 | 23.68 | 23.91 | 9,513,471 | +0.07(+0.28%) |
Apr 09, 2010 | 23.77 | 23.95 | 23.70 | 23.84 | 8,713,550 | +0.12(+0.50%) |
Apr 08, 2010 | 23.82 | 23.84 | 23.69 | 23.72 | 5,331,962 | -0.11(-0.47%) |
Apr 07, 2010 | 23.84 | 23.88 | 23.73 | 23.83 | 10,447,762 | -0.09(-0.40%) |
Apr 06, 2010 | 23.87 | 24.04 | 23.84 | 23.93 | 5,350,222 | -0.10(-0.43%) |
Apr 05, 2010 | 23.93 | 24.09 | 23.80 | 24.03 | 7,101,288 | +0.09(+0.38%) |
Apr 01, 2010 | 23.98 | 23.94 | 23.94 | 23.94 | 14,650,779 | +0.01(+0.05%) |
Mar 31, 2010 | 24.01 | 24.07 | 23.89 | 23.93 | 7,204,423 | -0.19(-0.80%) |
Mar 30, 2010 | 24.19 | 24.26 | 24.06 | 24.12 | 5,302,268 | -0.02(-0.07%) |
Mar 29, 2010 | 24.09 | 24.21 | 24.05 | 24.14 | 5,855,417 | +0.12(+0.48%) |
Mar 26, 2010 | 24.14 | 24.16 | 23.86 | 24.02 | 7,666,179 | -0.12(-0.49%) |
Mar 25, 2010 | 24.30 | 24.35 | 24.05 | 24.14 | 7,954,806 | -0.07(-0.31%) |
Mar 24, 2010 | 24.40 | 24.42 | 24.17 | 24.21 | 6,251,185 | -0.19(-0.79%) |
Mar 23, 2010 | 24.53 | 24.58 | 24.25 | 24.41 | 8,623,096 | -0.12(-0.50%) |
Mar 22, 2010 | 24.34 | 24.76 | 24.25 | 24.53 | 10,707,314 | +0.17(+0.71%) |
Mar 19, 2010 | 24.23 | 24.39 | 24.15 | 24.36 | 10,513,862 | +0.12(+0.47%) |
Mar 18, 2010 | 24.01 | 24.28 | 23.97 | 24.24 | 5,814,355 | +0.26(+1.08%) |
Mar 17, 2010 | 23.86 | 24.09 | 23.80 | 23.98 | 6,004,757 | +0.12(+0.50%) |
Mar 16, 2010 | 23.98 | 23.98 | 23.77 | 23.86 | 6,254,121 | -0.13(-0.55%) |
Mar 15, 2010 | 23.95 | 24.02 | 23.85 | 24.00 | 7,581,154 | +0.23(+0.97%) |
Mar 12, 2010 | 24.02 | 24.09 | 23.68 | 23.77 | 9,042,503 | -0.14(-0.60%) |
Mar 11, 2010 | 23.96 | 24.01 | 23.60 | 23.91 | 8,879,550 | -0.13(-0.55%) |
Mar 10, 2010 | 24.32 | 24.33 | 24.00 | 24.04 | 8,008,844 | -0.21(-0.85%) |
Mar 09, 2010 | 24.28 | 24.35 | 24.20 | 24.25 | 5,489,377 | -0.06(-0.25%) |
Mar 08, 2010 | 24.39 | 24.42 | 24.22 | 24.31 | 5,436,400 | -0.02(-0.10%) |
Mar 05, 2010 | 24.20 | 24.38 | 24.10 | 24.33 | 9,108,058 | +0.18(+0.75%) |
Mar 04, 2010 | 24.14 | 24.28 | 24.00 | 24.15 | 9,158,552 | +0.02(+0.07%) |
Mar 03, 2010 | 24.24 | 24.29 | 23.89 | 24.14 | 9,818,488 | +0.23(+0.94%) |
Mar 02, 2010 | 23.47 | 24.01 | 23.47 | 23.91 | 9,699,613 | +0.48(+2.06%) |
Mar 01, 2010 | 23.36 | 23.55 | 23.29 | 23.43 | 12,368,183 | +0.14(+0.60%) |
Feb 26, 2010 | 23.37 | 23.46 | 23.16 | 23.29 | 10,620,192 | -0.07(-0.28%) |
Feb 25, 2010 | 23.45 | 23.49 | 23.18 | 23.36 | 10,813,842 | -0.20(-0.85%) |
Feb 24, 2010 | 23.42 | 23.61 | 23.30 | 23.56 | 6,577,974 | +0.25(+1.09%) |
Feb 23, 2010 | 23.59 | 23.62 | 23.28 | 23.30 | 9,450,209 | -0.32(-1.35%) |
Feb 22, 2010 | 23.61 | 23.68 | 23.35 | 23.62 | 10,314,314 | +0.08(+0.35%) |
Feb 19, 2010 | 23.47 | 23.58 | 23.28 | 23.54 | 9,549,520 | +0.07(+0.28%) |
Feb 18, 2010 | 23.51 | 23.65 | 23.39 | 23.47 | 7,136,452 | -0.11(-0.47%) |
Feb 17, 2010 | 23.38 | 23.69 | 23.35 | 23.58 | 10,997,858 | +0.29(+1.25%) |
Feb 16, 2010 | 22.97 | 23.31 | 22.91 | 23.29 | 8,331,226 | +0.42(+1.82%) |
Feb 12, 2010 | 22.86 | 22.88 | 22.88 | 22.88 | 17,562,212 | -0.04(-0.16%) |
Feb 11, 2010 | 22.98 | 23.02 | 22.82 | 22.91 | 11,491,170 | -0.05(-0.21%) |
Feb 10, 2010 | 23.09 | 23.20 | 22.87 | 22.96 | 8,350,138 | -0.10(-0.44%) |
Feb 09, 2010 | 23.20 | 23.39 | 22.95 | 23.07 | 7,821,438 | -0.06(-0.27%) |
Feb 08, 2010 | 23.16 | 23.26 | 23.04 | 23.13 | 6,980,079 | -0.02(-0.11%) |
Feb 05, 2010 | 23.02 | 23.27 | 22.93 | 23.15 | 11,138,582 | +0.10(+0.44%) |
Feb 04, 2010 | 23.40 | 23.46 | 23.05 | 23.05 | 14,505,091 | -0.47(-2.00%) |
Feb 03, 2010 | 23.83 | 23.88 | 23.48 | 23.52 | 8,949,495 | -0.40(-1.68%) |
Feb 02, 2010 | 23.65 | 23.94 | 23.57 | 23.92 | 7,184,279 | +0.31(+1.33%) |