Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.73 | 28.04 | 27.31 | 27.32 | 4,165,456 | -0.34(-1.22%) |
Apr 29, 2010 | 27.36 | 27.68 | 27.20 | 27.65 | 3,335,642 | +0.51(+1.89%) |
Apr 28, 2010 | 26.91 | 27.21 | 26.72 | 27.14 | 3,312,344 | +0.37(+1.39%) |
Apr 27, 2010 | 27.49 | 27.55 | 26.75 | 26.77 | 3,852,663 | -0.68(-2.49%) |
Apr 26, 2010 | 27.66 | 27.88 | 27.44 | 27.45 | 2,469,198 | -0.21(-0.77%) |
Apr 23, 2010 | 27.27 | 27.67 | 27.08 | 27.67 | 3,496,930 | +0.40(+1.45%) |
Apr 22, 2010 | 27.18 | 27.28 | 26.93 | 27.27 | 4,718,932 | -0.09(-0.34%) |
Apr 21, 2010 | 27.36 | 27.44 | 27.04 | 27.36 | 18,534 | +0.03(+0.11%) |
Apr 20, 2010 | 27.32 | 27.48 | 27.12 | 27.33 | 2,965,218 | +0.08(+0.30%) |
Apr 19, 2010 | 26.83 | 27.29 | 26.71 | 27.25 | 4,240,048 | +0.40(+1.50%) |
Apr 16, 2010 | 27.08 | 27.27 | 26.65 | 26.85 | 4,423,723 | -0.22(-0.82%) |
Apr 15, 2010 | 27.08 | 27.17 | 26.48 | 27.07 | 5,274,723 | +0.09(+0.32%) |
Apr 14, 2010 | 26.91 | 27.00 | 26.68 | 26.98 | 4,693,406 | +0.07(+0.26%) |
Apr 13, 2010 | 26.72 | 26.97 | 26.47 | 26.91 | 2,779,779 | +0.17(+0.64%) |
Apr 12, 2010 | 26.70 | 26.80 | 26.61 | 26.74 | 3,484,117 | +0.08(+0.31%) |
Apr 09, 2010 | 26.42 | 26.66 | 26.34 | 26.66 | 3,848,972 | +0.29(+1.10%) |
Apr 08, 2010 | 26.10 | 26.40 | 25.96 | 26.37 | 3,830,685 | +0.19(+0.71%) |
Apr 07, 2010 | 26.11 | 26.54 | 26.08 | 26.18 | 3,230,748 | -0.06(-0.22%) |
Apr 06, 2010 | 25.96 | 26.34 | 25.95 | 26.24 | 2,713,064 | +0.24(+0.94%) |
Apr 05, 2010 | 25.87 | 26.06 | 25.69 | 26.00 | 1,748,590 | +0.18(+0.71%) |
Apr 01, 2010 | 25.61 | 25.81 | 25.81 | 25.81 | 3,846,028 | +0.43(+1.68%) |
Mar 31, 2010 | 25.55 | 25.68 | 25.33 | 25.39 | 2,935,634 | -0.25(-0.98%) |
Mar 30, 2010 | 25.58 | 25.78 | 25.35 | 25.64 | 1,538,578 | +0.11(+0.44%) |
Mar 29, 2010 | 25.74 | 25.87 | 25.41 | 25.53 | 2,328,603 | -0.12(-0.47%) |
Mar 26, 2010 | 25.21 | 25.76 | 25.18 | 25.65 | 3,434,801 | +0.54(+2.13%) |
Mar 25, 2010 | 25.55 | 25.64 | 25.10 | 25.11 | 2,713,131 | -0.29(-1.13%) |
Mar 24, 2010 | 25.47 | 25.59 | 25.23 | 25.40 | 2,329,538 | -0.24(-0.94%) |
Mar 23, 2010 | 25.46 | 25.66 | 25.28 | 25.64 | 1,550,500 | +0.22(+0.87%) |
Mar 22, 2010 | 25.00 | 25.46 | 24.88 | 25.42 | 2,548,383 | +0.21(+0.85%) |
Mar 19, 2010 | 25.20 | 25.38 | 25.11 | 25.21 | 4,031,348 | +0.07(+0.29%) |
Mar 18, 2010 | 25.52 | 25.52 | 25.04 | 25.13 | 3,788,190 | -0.45(-1.76%) |
Mar 17, 2010 | 25.07 | 25.65 | 25.05 | 25.58 | 3,105,908 | +0.49(+1.95%) |
Mar 16, 2010 | 25.06 | 25.14 | 24.88 | 25.09 | 2,258,883 | +0.06(+0.23%) |
Mar 15, 2010 | 24.93 | 25.07 | 24.91 | 25.03 | 2,222,612 | +0.13(+0.51%) |
Mar 12, 2010 | 24.79 | 25.10 | 24.70 | 24.91 | 3,226,820 | +0.34(+1.37%) |
Mar 11, 2010 | 24.58 | 24.58 | 24.36 | 24.57 | 2,464,556 | -0.16(-0.64%) |
Mar 10, 2010 | 24.45 | 24.84 | 24.19 | 24.73 | 3,496,956 | +0.30(+1.22%) |
Mar 09, 2010 | 24.56 | 24.67 | 24.34 | 24.43 | 2,042,555 | -0.24(-0.98%) |
Mar 08, 2010 | 24.63 | 24.74 | 24.53 | 24.67 | 2,405,923 | +0.10(+0.41%) |
Mar 05, 2010 | 24.61 | 24.65 | 24.50 | 24.57 | 2,974,185 | +0.15(+0.60%) |
Mar 04, 2010 | 24.43 | 24.61 | 24.26 | 24.42 | 2,978,953 | -0.01(-0.05%) |
Mar 03, 2010 | 24.37 | 24.76 | 24.28 | 24.43 | 3,152,851 | +0.13(+0.54%) |
Mar 02, 2010 | 24.32 | 24.41 | 24.11 | 24.30 | 3,198,097 | +0.09(+0.35%) |
Mar 01, 2010 | 23.95 | 24.24 | 23.78 | 24.22 | 2,614,016 | +0.33(+1.37%) |
Feb 26, 2010 | 23.68 | 23.97 | 23.63 | 23.89 | 2,609,085 | +0.19(+0.79%) |
Feb 25, 2010 | 23.73 | 23.78 | 23.50 | 23.70 | 4,851,003 | -0.40(-1.68%) |
Feb 24, 2010 | 23.96 | 24.25 | 23.80 | 24.11 | 3,061,216 | +0.25(+1.06%) |
Feb 23, 2010 | 24.03 | 24.09 | 23.70 | 23.85 | 2,548,373 | -0.24(-1.00%) |
Feb 22, 2010 | 24.28 | 24.35 | 23.96 | 24.10 | 2,172,379 | -0.16(-0.66%) |
Feb 19, 2010 | 23.98 | 24.41 | 23.87 | 24.25 | 2,593,091 | +0.14(+0.60%) |
Feb 18, 2010 | 23.97 | 24.17 | 23.85 | 24.11 | 2,565,792 | +0.12(+0.49%) |
Feb 17, 2010 | 23.79 | 24.05 | 23.71 | 23.99 | 3,667,670 | +0.36(+1.53%) |
Feb 16, 2010 | 23.47 | 23.63 | 23.29 | 23.63 | 2,485,656 | +0.41(+1.76%) |
Feb 12, 2010 | 22.87 | 23.23 | 23.23 | 23.23 | 7,670,364 | +0.05(+0.22%) |
Feb 11, 2010 | 22.93 | 23.24 | 22.71 | 23.18 | 3,735,345 | +0.18(+0.80%) |
Feb 10, 2010 | 22.74 | 23.11 | 22.46 | 22.99 | 4,652,990 | +0.23(+1.00%) |
Feb 09, 2010 | 22.46 | 22.91 | 22.29 | 22.76 | 3,981,878 | +0.57(+2.57%) |
Feb 08, 2010 | 22.46 | 22.64 | 22.09 | 22.19 | 3,994,309 | -0.25(-1.13%) |
Feb 05, 2010 | 22.18 | 22.51 | 21.92 | 22.45 | 5,640,766 | +0.23(+1.06%) |
Feb 04, 2010 | 22.59 | 22.68 | 22.14 | 22.21 | 3,758,782 | -0.68(-2.97%) |
Feb 03, 2010 | 22.93 | 23.22 | 22.64 | 22.89 | 3,850,970 | -0.17(-0.73%) |
Feb 02, 2010 | 22.88 | 23.28 | 22.66 | 23.06 | 2,817,604 | +0.27(+1.16%) |