Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.06 | 23.16 | 23.06 | 23.08 | 1,337,900 | +0.21(+0.94%) |
Apr 29, 2010 | 22.79 | 22.91 | 22.79 | 22.87 | 1,462,935 | -0.00(-0.01%) |
Apr 28, 2010 | 22.83 | 23.01 | 22.75 | 22.87 | 2,243,215 | -0.07(-0.31%) |
Apr 27, 2010 | 22.51 | 22.97 | 22.49 | 22.94 | 3,599,305 | +0.37(+1.66%) |
Apr 26, 2010 | 22.59 | 22.65 | 22.54 | 22.57 | 1,005,665 | -0.08(-0.34%) |
Apr 23, 2010 | 22.27 | 22.67 | 22.24 | 22.65 | 1,233,675 | +0.26(+1.17%) |
Apr 22, 2010 | 22.37 | 22.42 | 22.18 | 22.38 | 1,336,815 | -0.10(-0.44%) |
Apr 21, 2010 | 22.38 | 22.54 | 22.33 | 22.48 | 795,255 | +0.17(+0.78%) |
Apr 20, 2010 | 22.36 | 22.45 | 22.29 | 22.31 | 720 | +0.07(+0.30%) |
Apr 19, 2010 | 22.18 | 22.28 | 22.16 | 22.24 | 473,830 | -0.03(-0.12%) |
Apr 16, 2010 | 22.52 | 22.62 | 22.12 | 22.27 | 2,007,990 | -0.47(-2.08%) |
Apr 15, 2010 | 22.60 | 22.76 | 22.60 | 22.74 | 1,055,675 | +0.12(+0.54%) |
Apr 14, 2010 | 22.66 | 22.75 | 22.57 | 22.62 | 493,035 | +0.07(+0.33%) |
Apr 13, 2010 | 22.64 | 22.64 | 22.43 | 22.55 | 1,340,580 | -0.08(-0.35%) |
Apr 12, 2010 | 22.74 | 22.84 | 22.61 | 22.63 | 768,990 | -0.12(-0.54%) |
Apr 09, 2010 | 22.63 | 22.81 | 22.57 | 22.75 | 690,215 | +0.20(+0.90%) |
Apr 08, 2010 | 22.51 | 22.61 | 22.48 | 22.54 | 511,135 | +0.04(+0.17%) |
Apr 07, 2010 | 22.39 | 22.60 | 22.37 | 22.51 | 774,330 | +0.28(+1.27%) |
Apr 06, 2010 | 22.19 | 22.32 | 22.18 | 22.22 | 1,551,655 | +0.04(+0.18%) |
Apr 05, 2010 | 22.12 | 22.21 | 22.08 | 22.18 | 862,445 | +0.12(+0.53%) |
Apr 01, 2010 | 22.00 | 22.07 | 22.07 | 22.07 | 8,890,000 | +0.26(+1.19%) |
Mar 31, 2010 | 21.91 | 21.91 | 21.79 | 21.81 | 750,455 | +0.20(+0.92%) |
Mar 30, 2010 | 21.73 | 21.73 | 21.60 | 21.61 | 614,090 | -0.16(-0.73%) |
Mar 29, 2010 | 21.79 | 21.84 | 21.70 | 21.77 | 653,330 | +0.04(+0.17%) |
Mar 26, 2010 | 21.44 | 21.75 | 21.38 | 21.73 | 769,800 | +0.36(+1.69%) |
Mar 25, 2010 | 21.42 | 21.46 | 21.32 | 21.37 | 549,505 | +0.08(+0.39%) |
Mar 24, 2010 | 21.40 | 21.42 | 21.26 | 21.28 | 552,290 | -0.39(-1.81%) |
Mar 23, 2010 | 21.52 | 21.71 | 21.48 | 21.68 | 541,360 | +0.11(+0.53%) |
Mar 22, 2010 | 21.47 | 21.61 | 21.40 | 21.56 | 495,490 | -0.11(-0.51%) |
Mar 19, 2010 | 22.07 | 22.07 | 21.59 | 21.67 | 1,146,365 | -0.40(-1.83%) |
Mar 18, 2010 | 22.04 | 22.13 | 21.92 | 22.08 | 376,945 | +0.15(+0.67%) |
Mar 17, 2010 | 22.05 | 22.09 | 21.92 | 21.93 | 462,680 | -0.16(-0.72%) |
Mar 16, 2010 | 22.01 | 22.12 | 21.97 | 22.09 | 803,515 | +0.40(+1.83%) |
Mar 15, 2010 | 21.67 | 21.70 | 21.67 | 21.69 | 377,630 | +0.08(+0.38%) |
Mar 12, 2010 | 21.73 | 21.76 | 21.52 | 21.61 | 638,325 | -0.12(-0.54%) |
Mar 11, 2010 | 21.67 | 21.74 | 21.58 | 21.73 | 1,036,460 | +0.03(+0.13%) |
Mar 10, 2010 | 21.99 | 22.10 | 21.63 | 21.70 | 618,840 | -0.26(-1.17%) |
Mar 09, 2010 | 21.85 | 22.04 | 21.83 | 21.96 | 503,880 | -0.03(-0.15%) |
Mar 08, 2010 | 22.26 | 22.27 | 21.92 | 21.99 | 683,560 | -0.19(-0.85%) |
Mar 05, 2010 | 22.25 | 22.35 | 22.18 | 22.18 | 356,755 | -0.01(-0.05%) |
Mar 04, 2010 | 22.26 | 22.28 | 22.06 | 22.19 | 614,040 | -0.15(-0.65%) |
Mar 03, 2010 | 22.32 | 22.45 | 22.26 | 22.34 | 574,705 | +0.12(+0.52%) |
Mar 02, 2010 | 21.99 | 22.30 | 21.98 | 22.22 | 645,355 | +0.32(+1.48%) |
Mar 01, 2010 | 21.91 | 21.98 | 21.81 | 21.90 | 662,835 | +0.00(+0.02%) |
Feb 26, 2010 | 21.79 | 21.93 | 21.71 | 21.89 | 503,680 | +0.22(+1.03%) |
Feb 25, 2010 | 21.35 | 21.75 | 21.35 | 21.67 | 861,715 | +0.18(+0.82%) |
Feb 24, 2010 | 21.48 | 21.65 | 21.45 | 21.49 | 973,525 | -0.10(-0.47%) |
Feb 23, 2010 | 21.78 | 21.79 | 21.55 | 21.59 | 700,545 | -0.24(-1.11%) |
Feb 22, 2010 | 21.99 | 22.01 | 21.75 | 21.83 | 862,355 | -0.08(-0.36%) |
Feb 19, 2010 | 21.88 | 22.08 | 21.79 | 21.91 | 810,260 | -0.10(-0.45%) |
Feb 18, 2010 | 21.94 | 22.03 | 21.85 | 22.01 | 673,165 | +0.14(+0.66%) |
Feb 17, 2010 | 21.95 | 22.02 | 21.79 | 21.87 | 1,209,560 | -0.07(-0.32%) |
Feb 16, 2010 | 21.91 | 21.98 | 21.84 | 21.94 | 1,434,660 | +0.51(+2.40%) |
Feb 12, 2010 | 21.23 | 21.42 | 21.42 | 21.42 | 7,270,000 | -0.02(-0.09%) |
Feb 11, 2010 | 21.13 | 21.52 | 21.07 | 21.44 | 1,196,055 | +0.41(+1.96%) |
Feb 10, 2010 | 21.03 | 21.11 | 20.84 | 21.03 | 1,125,580 | -0.06(-0.30%) |
Feb 09, 2010 | 21.06 | 21.24 | 20.99 | 21.09 | 1,800,195 | +0.27(+1.32%) |
Feb 08, 2010 | 20.89 | 21.04 | 20.81 | 20.82 | 3,432,070 | -0.11(-0.52%) |
Feb 05, 2010 | 20.75 | 20.94 | 20.47 | 20.93 | 5,967,980 | +0.04(+0.18%) |
Feb 04, 2010 | 21.38 | 21.38 | 20.76 | 20.89 | 3,657,425 | -0.85(-3.93%) |
Feb 03, 2010 | 21.84 | 21.92 | 21.70 | 21.74 | 844,435 | -0.09(-0.42%) |
Feb 02, 2010 | 21.85 | 21.94 | 21.74 | 21.84 | 781,525 | +0.16(+0.72%) |