Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.58 | 24.62 | 24.19 | 24.19 | 15,964,487 | -0.31(-1.28%) |
Apr 29, 2010 | 24.30 | 24.65 | 24.30 | 24.51 | 13,066,395 | +0.33(+1.36%) |
Apr 28, 2010 | 24.19 | 24.28 | 23.97 | 24.18 | 13,190,068 | +0.16(+0.65%) |
Apr 27, 2010 | 24.25 | 24.43 | 23.98 | 24.02 | 13,647,947 | -0.28(-1.16%) |
Apr 26, 2010 | 24.60 | 24.66 | 24.28 | 24.30 | 9,345,625 | -0.26(-1.05%) |
Apr 23, 2010 | 24.32 | 24.58 | 24.16 | 24.56 | 14,008,971 | +0.24(+1.00%) |
Apr 22, 2010 | 24.47 | 24.48 | 24.16 | 24.32 | 14,053,947 | -0.28(-1.15%) |
Apr 21, 2010 | 25.05 | 25.05 | 24.51 | 24.60 | 17,782,896 | -0.44(-1.75%) |
Apr 20, 2010 | 25.07 | 25.11 | 24.95 | 25.04 | 7,328,314 | +0.05(+0.22%) |
Apr 19, 2010 | 24.78 | 25.01 | 24.69 | 24.98 | 14,385,745 | +0.20(+0.82%) |
Apr 16, 2010 | 24.90 | 24.97 | 24.66 | 24.78 | 11,398,698 | -0.15(-0.60%) |
Apr 15, 2010 | 25.01 | 25.03 | 24.85 | 24.93 | 6,534,909 | -0.07(-0.28%) |
Apr 14, 2010 | 25.10 | 25.10 | 24.90 | 25.00 | 8,081,469 | -0.09(-0.34%) |
Apr 13, 2010 | 25.01 | 25.14 | 24.94 | 25.08 | 9,291,578 | +0.02(+0.09%) |
Apr 12, 2010 | 25.10 | 25.21 | 25.05 | 25.06 | 5,761,280 | -0.07(-0.28%) |
Apr 09, 2010 | 25.06 | 25.16 | 25.02 | 25.13 | 5,303,672 | +0.11(+0.44%) |
Apr 08, 2010 | 25.04 | 25.08 | 24.94 | 25.02 | 5,822,758 | -0.09(-0.37%) |
Apr 07, 2010 | 25.23 | 25.23 | 25.00 | 25.12 | 6,041,663 | -0.11(-0.43%) |
Apr 06, 2010 | 25.17 | 25.27 | 25.16 | 25.23 | 5,078,812 | -0.10(-0.40%) |
Apr 05, 2010 | 25.34 | 25.40 | 25.20 | 25.33 | 5,942,712 | +0.02(+0.06%) |
Apr 01, 2010 | 25.30 | 25.31 | 25.31 | 25.31 | 7,151,912 | +0.14(+0.56%) |
Mar 31, 2010 | 25.22 | 25.29 | 25.06 | 25.17 | 6,170,877 | -0.09(-0.34%) |
Mar 30, 2010 | 25.26 | 25.29 | 25.16 | 25.26 | 4,391,052 | +0.00(+0.00%) |
Mar 29, 2010 | 25.06 | 25.26 | 25.05 | 25.26 | 6,150,878 | +0.27(+1.07%) |
Mar 26, 2010 | 25.24 | 25.24 | 24.94 | 24.99 | 8,693,891 | -0.19(-0.75%) |
Mar 25, 2010 | 25.47 | 25.47 | 25.16 | 25.18 | 6,536,160 | -0.10(-0.40%) |
Mar 24, 2010 | 25.51 | 25.54 | 25.28 | 25.28 | 8,060,846 | -0.27(-1.07%) |
Mar 23, 2010 | 25.40 | 25.55 | 25.34 | 25.55 | 7,292,982 | +0.13(+0.49%) |
Mar 22, 2010 | 25.30 | 25.61 | 25.30 | 25.43 | 10,095,786 | +0.16(+0.65%) |
Mar 19, 2010 | 25.34 | 25.42 | 25.17 | 25.27 | 10,705,257 | +0.08(+0.30%) |
Mar 18, 2010 | 25.02 | 25.26 | 24.96 | 25.19 | 9,156,835 | +0.17(+0.68%) |
Mar 17, 2010 | 25.00 | 25.08 | 24.90 | 25.02 | 14,340,615 | +0.01(+0.03%) |
Mar 16, 2010 | 24.94 | 25.03 | 24.85 | 25.01 | 7,060,001 | +0.07(+0.28%) |
Mar 15, 2010 | 24.79 | 24.94 | 24.79 | 24.94 | 7,067,787 | +0.16(+0.66%) |
Mar 12, 2010 | 25.00 | 25.00 | 24.72 | 24.78 | 6,296,215 | -0.19(-0.75%) |
Mar 11, 2010 | 24.76 | 24.96 | 24.63 | 24.96 | 7,754,537 | +0.19(+0.79%) |
Mar 10, 2010 | 24.77 | 24.86 | 24.73 | 24.77 | 5,221,644 | +0.02(+0.06%) |
Mar 09, 2010 | 24.69 | 24.82 | 24.66 | 24.75 | 6,218,173 | -0.02(-0.06%) |
Mar 08, 2010 | 24.93 | 24.93 | 24.76 | 24.77 | 5,616,503 | -0.15(-0.59%) |
Mar 05, 2010 | 24.63 | 24.92 | 24.60 | 24.92 | 7,494,564 | +0.34(+1.39%) |
Mar 04, 2010 | 24.68 | 24.70 | 24.48 | 24.57 | 13,024,662 | -0.08(-0.32%) |
Mar 03, 2010 | 24.87 | 24.87 | 24.61 | 24.65 | 6,511,006 | -0.10(-0.41%) |
Mar 02, 2010 | 24.71 | 24.86 | 24.68 | 24.75 | 6,837,768 | +0.09(+0.35%) |
Mar 01, 2010 | 24.43 | 24.75 | 24.43 | 24.67 | 8,031,378 | +0.23(+0.96%) |
Feb 26, 2010 | 24.47 | 24.56 | 24.37 | 24.43 | 11,301,213 | +0.01(+0.03%) |
Feb 25, 2010 | 24.24 | 24.43 | 24.12 | 24.43 | 6,987,924 | +0.02(+0.07%) |
Feb 24, 2010 | 24.30 | 24.46 | 24.22 | 24.41 | 5,592,569 | +0.18(+0.73%) |
Feb 23, 2010 | 24.40 | 24.49 | 24.19 | 24.23 | 5,543,421 | -0.23(-0.95%) |
Feb 22, 2010 | 24.62 | 24.62 | 24.31 | 24.47 | 8,982,015 | -0.07(-0.29%) |
Feb 19, 2010 | 24.46 | 24.59 | 24.39 | 24.54 | 5,614,656 | +0.00(+0.00%) |
Feb 18, 2010 | 24.43 | 24.55 | 24.36 | 24.54 | 6,844,786 | +0.12(+0.48%) |
Feb 17, 2010 | 24.32 | 24.54 | 24.28 | 24.42 | 13,058,017 | +0.19(+0.77%) |
Feb 16, 2010 | 24.26 | 24.26 | 23.98 | 24.23 | 7,435,331 | +0.21(+0.87%) |
Feb 12, 2010 | 23.90 | 24.02 | 24.02 | 24.02 | 8,952,640 | -0.05(-0.23%) |
Feb 11, 2010 | 23.76 | 24.15 | 23.73 | 24.08 | 5,571,365 | +0.16(+0.68%) |
Feb 10, 2010 | 24.08 | 24.08 | 23.73 | 23.91 | 9,055,986 | -0.15(-0.61%) |
Feb 09, 2010 | 24.18 | 24.28 | 23.87 | 24.06 | 11,093,600 | +0.19(+0.78%) |
Feb 08, 2010 | 24.01 | 24.08 | 23.80 | 23.87 | 8,958,611 | -0.12(-0.49%) |
Feb 05, 2010 | 23.96 | 24.11 | 23.56 | 23.99 | 18,409,298 | -0.04(-0.16%) |
Feb 04, 2010 | 24.45 | 24.54 | 24.01 | 24.03 | 12,885,948 | -0.62(-2.53%) |
Feb 03, 2010 | 24.90 | 24.93 | 24.57 | 24.65 | 7,668,290 | -0.33(-1.34%) |
Feb 02, 2010 | 24.55 | 25.00 | 24.42 | 24.99 | 12,714,248 | +0.59(+2.41%) |