Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.52 | 22.64 | 22.44 | 22.44 | 10,426,709 | -0.01(-0.04%) |
Apr 29, 2010 | 22.18 | 22.51 | 22.18 | 22.45 | 9,399,770 | +0.28(+1.27%) |
Apr 28, 2010 | 21.93 | 22.18 | 21.62 | 22.17 | 11,801,155 | +0.26(+1.19%) |
Apr 27, 2010 | 22.19 | 22.22 | 21.89 | 21.91 | 6,982,785 | -0.36(-1.61%) |
Apr 26, 2010 | 22.29 | 22.39 | 22.21 | 22.27 | 6,716,384 | -0.01(-0.03%) |
Apr 23, 2010 | 22.24 | 22.28 | 22.03 | 22.28 | 8,331,435 | +0.07(+0.33%) |
Apr 22, 2010 | 22.16 | 22.36 | 22.06 | 22.20 | 6,137,515 | -0.07(-0.33%) |
Apr 21, 2010 | 22.28 | 22.36 | 22.21 | 22.28 | 45,330 | +0.04(+0.20%) |
Apr 20, 2010 | 22.19 | 22.24 | 22.08 | 22.23 | 7,402,037 | +0.06(+0.26%) |
Apr 19, 2010 | 22.14 | 22.19 | 22.03 | 22.18 | 8,123,237 | +0.03(+0.16%) |
Apr 16, 2010 | 22.19 | 22.33 | 22.07 | 22.14 | 8,765,291 | -0.13(-0.58%) |
Apr 15, 2010 | 22.28 | 22.36 | 22.12 | 22.27 | 7,869,661 | -0.08(-0.37%) |
Apr 14, 2010 | 22.29 | 22.44 | 22.13 | 22.35 | 8,594,906 | +0.06(+0.27%) |
Apr 13, 2010 | 22.13 | 22.35 | 22.00 | 22.29 | 11,701,774 | +0.10(+0.46%) |
Apr 12, 2010 | 22.36 | 22.41 | 22.12 | 22.19 | 7,635,093 | -0.15(-0.65%) |
Apr 09, 2010 | 22.16 | 22.35 | 22.14 | 22.34 | 7,731,722 | +0.21(+0.94%) |
Apr 08, 2010 | 22.01 | 22.18 | 21.87 | 22.13 | 9,140,306 | +0.16(+0.75%) |
Apr 07, 2010 | 22.07 | 22.08 | 21.89 | 21.96 | 9,177,691 | -0.12(-0.54%) |
Apr 06, 2010 | 22.13 | 22.21 | 22.05 | 22.08 | 8,734,671 | -0.10(-0.44%) |
Apr 05, 2010 | 22.39 | 22.44 | 22.08 | 22.18 | 8,557,241 | -0.18(-0.78%) |
Apr 01, 2010 | 22.26 | 22.36 | 22.36 | 22.36 | 16,810,934 | +0.18(+0.83%) |
Mar 31, 2010 | 22.29 | 22.30 | 22.11 | 22.17 | 8,800,196 | -0.12(-0.52%) |
Mar 30, 2010 | 22.21 | 22.35 | 22.20 | 22.29 | 9,710,053 | +0.09(+0.42%) |
Mar 29, 2010 | 22.13 | 22.26 | 22.02 | 22.19 | 8,262,869 | +0.12(+0.54%) |
Mar 26, 2010 | 22.32 | 22.32 | 22.01 | 22.07 | 9,308,825 | -0.21(-0.94%) |
Mar 25, 2010 | 22.71 | 22.72 | 22.24 | 22.28 | 13,426,259 | -0.32(-1.43%) |
Mar 24, 2010 | 22.86 | 22.96 | 22.57 | 22.61 | 14,379,115 | -0.44(-1.89%) |
Mar 23, 2010 | 22.92 | 23.08 | 22.87 | 23.04 | 7,830,121 | +0.18(+0.81%) |
Mar 22, 2010 | 22.90 | 22.94 | 22.76 | 22.86 | 9,844,444 | -0.11(-0.49%) |
Mar 19, 2010 | 23.09 | 23.16 | 22.94 | 22.97 | 8,842,778 | -0.09(-0.41%) |
Mar 18, 2010 | 22.92 | 23.09 | 22.86 | 23.06 | 6,922,334 | +0.15(+0.64%) |
Mar 17, 2010 | 22.95 | 22.97 | 22.78 | 22.92 | 5,378,272 | -0.03(-0.14%) |
Mar 16, 2010 | 22.74 | 22.98 | 22.72 | 22.95 | 6,473,553 | +0.22(+0.98%) |
Mar 15, 2010 | 22.69 | 22.74 | 22.66 | 22.73 | 5,999,769 | +0.06(+0.26%) |
Mar 12, 2010 | 22.79 | 22.86 | 22.57 | 22.67 | 5,644,543 | -0.08(-0.34%) |
Mar 11, 2010 | 22.55 | 22.74 | 22.49 | 22.74 | 4,458,001 | +0.12(+0.51%) |
Mar 10, 2010 | 22.58 | 22.68 | 22.52 | 22.63 | 6,420,464 | +0.06(+0.25%) |
Mar 09, 2010 | 22.55 | 22.74 | 22.55 | 22.57 | 5,373,614 | -0.03(-0.11%) |
Mar 08, 2010 | 22.80 | 22.80 | 22.50 | 22.60 | 5,985,921 | -0.17(-0.74%) |
Mar 05, 2010 | 22.66 | 22.83 | 22.64 | 22.77 | 5,784,168 | +0.10(+0.43%) |
Mar 04, 2010 | 22.85 | 22.93 | 22.46 | 22.67 | 10,769,774 | -0.18(-0.80%) |
Mar 03, 2010 | 22.78 | 22.94 | 22.74 | 22.85 | 5,124,796 | +0.08(+0.36%) |
Mar 02, 2010 | 22.74 | 22.86 | 22.71 | 22.77 | 7,332,038 | +0.08(+0.35%) |
Mar 01, 2010 | 22.55 | 22.79 | 22.55 | 22.69 | 6,738,528 | +0.14(+0.61%) |
Feb 26, 2010 | 22.48 | 22.67 | 22.28 | 22.55 | 5,861,029 | +0.10(+0.45%) |
Feb 25, 2010 | 22.41 | 22.48 | 22.20 | 22.45 | 6,536,739 | -0.07(-0.32%) |
Feb 24, 2010 | 22.58 | 22.66 | 22.45 | 22.52 | 4,117,008 | +0.01(+0.06%) |
Feb 23, 2010 | 22.58 | 22.67 | 22.45 | 22.51 | 3,667,267 | -0.13(-0.57%) |
Feb 22, 2010 | 22.67 | 22.70 | 22.54 | 22.64 | 4,225,438 | -0.02(-0.10%) |
Feb 19, 2010 | 22.55 | 22.70 | 22.46 | 22.66 | 4,785,946 | +0.18(+0.79%) |
Feb 18, 2010 | 22.22 | 22.56 | 22.22 | 22.49 | 6,865,036 | +0.26(+1.16%) |
Feb 17, 2010 | 22.12 | 22.28 | 22.10 | 22.23 | 5,454,581 | +0.11(+0.50%) |
Feb 16, 2010 | 21.78 | 22.13 | 21.66 | 22.12 | 7,417,680 | +0.35(+1.63%) |
Feb 12, 2010 | 21.63 | 21.76 | 21.76 | 21.76 | 16,832,008 | +0.02(+0.09%) |
Feb 11, 2010 | 21.69 | 21.75 | 21.52 | 21.74 | 6,595,020 | -0.01(-0.06%) |
Feb 10, 2010 | 21.77 | 21.84 | 21.59 | 21.76 | 5,610,037 | +0.01(+0.03%) |
Feb 09, 2010 | 21.57 | 21.87 | 21.57 | 21.75 | 6,008,384 | +0.27(+1.27%) |
Feb 08, 2010 | 21.52 | 21.69 | 21.46 | 21.48 | 6,291,555 | -0.02(-0.07%) |
Feb 05, 2010 | 21.53 | 21.64 | 21.32 | 21.49 | 9,411,894 | -0.12(-0.54%) |
Feb 04, 2010 | 21.97 | 22.00 | 21.60 | 21.61 | 13,192,812 | -0.48(-2.18%) |
Feb 03, 2010 | 22.28 | 22.28 | 21.99 | 22.09 | 9,608,188 | -0.15(-0.69%) |
Feb 02, 2010 | 22.30 | 22.43 | 22.14 | 22.25 | 12,282,247 | -0.01(-0.04%) |