Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.06 | 28.46 | 27.74 | 28.15 | 6,146,737 | +0.06(+0.21%) |
Apr 29, 2010 | 28.24 | 28.39 | 27.86 | 28.09 | 5,029,295 | +0.30(+1.09%) |
Apr 28, 2010 | 28.53 | 28.53 | 27.48 | 27.79 | 5,556,715 | -0.03(-0.10%) |
Apr 27, 2010 | 28.35 | 28.75 | 27.82 | 27.82 | 5,260,037 | -0.75(-2.63%) |
Apr 26, 2010 | 29.61 | 29.82 | 28.46 | 28.57 | 5,460,475 | -1.11(-3.75%) |
Apr 23, 2010 | 29.83 | 29.89 | 29.33 | 29.68 | 4,401,845 | -0.21(-0.72%) |
Apr 22, 2010 | 29.18 | 30.18 | 28.86 | 29.89 | 6,918,316 | +0.80(+2.76%) |
Apr 21, 2010 | 29.09 | 30.73 | 28.51 | 29.09 | 11,265 | +0.79(+2.79%) |
Apr 20, 2010 | 27.53 | 28.49 | 27.33 | 28.30 | 5,585,606 | +0.87(+3.18%) |
Apr 19, 2010 | 27.11 | 27.66 | 26.70 | 27.43 | 3,711,377 | +0.10(+0.37%) |
Apr 16, 2010 | 27.88 | 28.08 | 26.58 | 27.33 | 6,854,385 | -0.90(-3.18%) |
Apr 15, 2010 | 28.42 | 28.88 | 28.10 | 28.22 | 4,396,234 | -0.21(-0.75%) |
Apr 14, 2010 | 28.00 | 28.49 | 27.94 | 28.44 | 4,265,810 | +0.73(+2.64%) |
Apr 13, 2010 | 27.77 | 27.78 | 27.21 | 27.71 | 3,985,272 | -0.26(-0.93%) |
Apr 12, 2010 | 27.82 | 28.14 | 27.76 | 27.97 | 3,505,318 | +0.11(+0.41%) |
Apr 09, 2010 | 27.51 | 27.90 | 27.49 | 27.86 | 3,326,805 | +0.38(+1.37%) |
Apr 08, 2010 | 27.21 | 27.53 | 26.84 | 27.48 | 4,745,295 | +0.14(+0.51%) |
Apr 07, 2010 | 27.35 | 27.55 | 26.96 | 27.34 | 7,752,370 | +0.15(+0.54%) |
Apr 06, 2010 | 25.95 | 27.36 | 25.95 | 27.19 | 6,756,498 | +1.29(+4.97%) |
Apr 05, 2010 | 25.54 | 26.10 | 25.49 | 25.91 | 2,401,704 | +0.46(+1.79%) |
Apr 01, 2010 | 25.64 | 25.45 | 25.45 | 25.45 | 2,726,252 | -0.05(-0.18%) |
Mar 31, 2010 | 25.28 | 25.76 | 25.19 | 25.50 | 4,283,283 | +0.12(+0.48%) |
Mar 30, 2010 | 25.48 | 25.53 | 24.94 | 25.38 | 3,187,976 | -0.01(-0.05%) |
Mar 29, 2010 | 25.31 | 25.44 | 25.00 | 25.39 | 2,651,074 | +0.21(+0.85%) |
Mar 26, 2010 | 25.66 | 25.97 | 24.98 | 25.18 | 5,360,287 | -0.44(-1.73%) |
Mar 25, 2010 | 26.00 | 26.38 | 25.52 | 25.62 | 5,521,486 | -0.14(-0.55%) |
Mar 24, 2010 | 25.47 | 25.89 | 25.44 | 25.76 | 3,558,106 | +0.21(+0.84%) |
Mar 23, 2010 | 25.54 | 25.64 | 25.13 | 25.54 | 3,472,916 | +0.00(+0.00%) |
Mar 22, 2010 | 25.34 | 25.62 | 25.04 | 25.54 | 3,686,834 | -0.02(-0.08%) |
Mar 19, 2010 | 25.54 | 25.71 | 25.23 | 25.56 | 6,047,911 | +0.11(+0.42%) |
Mar 18, 2010 | 25.63 | 25.76 | 25.24 | 25.46 | 4,561,721 | -0.17(-0.68%) |
Mar 17, 2010 | 25.37 | 25.91 | 25.26 | 25.63 | 5,386,401 | +0.33(+1.30%) |
Mar 16, 2010 | 25.06 | 25.62 | 24.98 | 25.30 | 7,497,610 | +0.33(+1.31%) |
Mar 15, 2010 | 24.92 | 25.06 | 24.85 | 24.97 | 6,394,157 | +0.27(+1.09%) |
Mar 12, 2010 | 24.63 | 25.03 | 24.61 | 24.71 | 6,321,676 | +0.18(+0.74%) |
Mar 11, 2010 | 24.45 | 24.53 | 24.13 | 24.52 | 5,996,944 | +0.10(+0.41%) |
Mar 10, 2010 | 23.96 | 24.46 | 23.94 | 24.42 | 7,723,237 | +0.53(+2.21%) |
Mar 09, 2010 | 23.80 | 24.03 | 23.59 | 23.90 | 37,450,236 | -0.39(-1.63%) |
Mar 08, 2010 | 24.66 | 24.69 | 24.20 | 24.29 | 3,014,612 | -0.30(-1.22%) |
Mar 05, 2010 | 24.10 | 24.71 | 24.04 | 24.59 | 4,206,941 | +0.67(+2.80%) |
Mar 04, 2010 | 23.77 | 24.08 | 23.82 | 23.92 | 2,658,820 | +0.15(+0.62%) |
Mar 03, 2010 | 23.89 | 24.05 | 23.71 | 23.77 | 2,545,678 | -0.10(-0.42%) |
Mar 02, 2010 | 24.00 | 24.29 | 23.81 | 23.88 | 2,119,728 | -0.04(-0.17%) |
Mar 01, 2010 | 24.20 | 24.25 | 23.69 | 23.92 | 3,033,039 | -0.23(-0.97%) |
Feb 26, 2010 | 24.02 | 24.21 | 23.87 | 24.15 | 3,063,105 | +0.19(+0.81%) |
Feb 25, 2010 | 23.82 | 24.00 | 23.61 | 23.96 | 3,041,416 | -0.15(-0.64%) |
Feb 24, 2010 | 23.57 | 24.26 | 23.57 | 24.11 | 4,628,462 | +0.57(+2.42%) |
Feb 23, 2010 | 24.07 | 24.15 | 23.53 | 23.54 | 4,374,804 | -0.66(-2.74%) |
Feb 22, 2010 | 23.80 | 24.40 | 23.80 | 24.20 | 3,285,347 | +0.41(+1.72%) |
Feb 19, 2010 | 23.24 | 23.83 | 23.11 | 23.80 | 4,702,472 | +0.53(+2.27%) |
Feb 18, 2010 | 23.54 | 23.57 | 23.16 | 23.27 | 3,279,834 | -0.30(-1.28%) |
Feb 17, 2010 | 23.95 | 23.95 | 23.31 | 23.57 | 3,584,856 | -0.26(-1.10%) |
Feb 16, 2010 | 23.64 | 23.84 | 23.16 | 23.83 | 2,612,140 | +0.40(+1.71%) |
Feb 12, 2010 | 23.30 | 23.43 | 23.43 | 23.43 | 2,955,587 | -0.03(-0.11%) |
Feb 11, 2010 | 23.10 | 23.49 | 23.02 | 23.45 | 3,594,731 | +0.28(+1.21%) |
Feb 10, 2010 | 22.74 | 23.68 | 22.65 | 23.17 | 6,302,042 | +0.38(+1.67%) |
Feb 09, 2010 | 22.64 | 22.94 | 22.34 | 22.79 | 3,030,193 | +0.42(+1.89%) |
Feb 08, 2010 | 22.81 | 23.07 | 22.28 | 22.37 | 3,294,665 | -0.41(-1.79%) |
Feb 05, 2010 | 22.32 | 22.80 | 21.93 | 22.78 | 6,054,496 | +0.46(+2.07%) |
Feb 04, 2010 | 22.91 | 22.91 | 22.31 | 22.32 | 6,688,598 | -0.80(-3.47%) |
Feb 03, 2010 | 23.47 | 23.47 | 22.88 | 23.12 | 4,214,701 | -0.44(-1.88%) |
Feb 02, 2010 | 23.76 | 23.87 | 23.31 | 23.56 | 5,035,012 | -0.12(-0.49%) |