Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.43 | 27.93 | 27.23 | 27.27 | 17,337,676 | -0.25(-0.91%) |
Apr 29, 2010 | 27.56 | 27.79 | 27.48 | 27.52 | 11,477,008 | +0.11(+0.40%) |
Apr 28, 2010 | 26.88 | 27.68 | 26.85 | 27.41 | 21,137,098 | +0.63(+2.34%) |
Apr 27, 2010 | 27.11 | 27.34 | 26.74 | 26.78 | 135 | -0.45(-1.65%) |
Apr 26, 2010 | 27.27 | 27.42 | 27.15 | 27.23 | 14,501,135 | -0.10(-0.38%) |
Apr 23, 2010 | 27.18 | 27.40 | 26.97 | 27.34 | 12,161,252 | +0.13(+0.49%) |
Apr 22, 2010 | 27.25 | 27.39 | 27.03 | 27.20 | 10,710,778 | -0.05(-0.19%) |
Apr 21, 2010 | 27.26 | 27.62 | 27.03 | 27.26 | 101,085 | -0.16(-0.57%) |
Apr 20, 2010 | 27.30 | 27.58 | 27.30 | 27.41 | 379 | +0.13(+0.46%) |
Apr 19, 2010 | 27.25 | 27.42 | 27.04 | 27.29 | 10,574,066 | -0.08(-0.30%) |
Apr 16, 2010 | 27.47 | 27.80 | 27.35 | 27.37 | 18,336,862 | -0.17(-0.62%) |
Apr 15, 2010 | 27.39 | 27.77 | 27.29 | 27.54 | 14,219,042 | +0.08(+0.30%) |
Apr 14, 2010 | 27.31 | 27.50 | 27.18 | 27.46 | 12,761,941 | +0.06(+0.22%) |
Apr 13, 2010 | 27.15 | 27.45 | 26.96 | 27.40 | 11,081,875 | +0.15(+0.54%) |
Apr 12, 2010 | 27.21 | 27.41 | 27.15 | 27.25 | 12,636,654 | -0.18(-0.67%) |
Apr 09, 2010 | 26.79 | 27.46 | 26.79 | 27.43 | 15,305,940 | +0.56(+2.08%) |
Apr 08, 2010 | 26.24 | 27.06 | 26.21 | 26.87 | 18,553,776 | +0.60(+2.27%) |
Apr 07, 2010 | 26.40 | 26.42 | 26.19 | 26.28 | 11,689,306 | -0.14(-0.53%) |
Apr 06, 2010 | 26.44 | 26.54 | 26.31 | 26.42 | 9,772,413 | -0.05(-0.19%) |
Apr 05, 2010 | 26.72 | 26.75 | 26.42 | 26.47 | 13,154,624 | -0.23(-0.86%) |
Apr 01, 2010 | 26.62 | 26.70 | 26.70 | 26.70 | 19,521,262 | -0.24(-0.90%) |
Mar 31, 2010 | 27.20 | 27.24 | 26.88 | 26.94 | 10,587,965 | -0.35(-1.27%) |
Mar 30, 2010 | 27.32 | 27.50 | 27.18 | 27.29 | 11,061,162 | -0.03(-0.11%) |
Mar 29, 2010 | 27.12 | 27.37 | 26.90 | 27.32 | 17,889,152 | +0.21(+0.76%) |
Mar 26, 2010 | 26.89 | 27.26 | 26.89 | 27.11 | 20,326,626 | +0.27(+1.02%) |
Mar 25, 2010 | 26.31 | 26.93 | 26.29 | 26.84 | 20,613,210 | +0.67(+2.56%) |
Mar 24, 2010 | 26.46 | 26.60 | 26.10 | 26.17 | 14,024,513 | -0.30(-1.14%) |
Mar 23, 2010 | 26.09 | 26.53 | 25.95 | 26.47 | 15,735,427 | +0.54(+2.07%) |
Mar 22, 2010 | 25.41 | 26.00 | 25.30 | 25.93 | 17,796,286 | +0.47(+1.85%) |
Mar 19, 2010 | 25.91 | 25.98 | 25.22 | 25.46 | 22,307,338 | -0.40(-1.54%) |
Mar 18, 2010 | 26.02 | 26.02 | 25.75 | 25.86 | 9,846,721 | -0.09(-0.34%) |
Mar 17, 2010 | 25.78 | 26.09 | 25.66 | 25.95 | 10,385,194 | +0.21(+0.80%) |
Mar 16, 2010 | 25.59 | 25.86 | 25.50 | 25.74 | 10,668,086 | +0.15(+0.58%) |
Mar 15, 2010 | 25.48 | 25.60 | 25.37 | 25.59 | 7,667,326 | +0.07(+0.29%) |
Mar 12, 2010 | 25.60 | 25.66 | 25.38 | 25.52 | 8,590,266 | -0.02(-0.09%) |
Mar 11, 2010 | 25.66 | 25.72 | 25.37 | 25.54 | 11,709,287 | -0.14(-0.55%) |
Mar 10, 2010 | 25.53 | 25.80 | 25.45 | 25.68 | 8,943,561 | +0.13(+0.49%) |
Mar 09, 2010 | 25.62 | 25.79 | 25.47 | 25.56 | 9,034,688 | -0.11(-0.43%) |
Mar 08, 2010 | 25.86 | 25.91 | 25.62 | 25.67 | 6,392,589 | -0.15(-0.57%) |
Mar 05, 2010 | 25.73 | 25.91 | 25.59 | 25.81 | 9,327,955 | +0.12(+0.46%) |
Mar 04, 2010 | 25.60 | 25.86 | 25.50 | 25.70 | 14,643,793 | +0.10(+0.37%) |
Mar 03, 2010 | 25.44 | 25.78 | 25.40 | 25.60 | 11,418,589 | +0.07(+0.26%) |
Mar 02, 2010 | 25.40 | 25.61 | 25.32 | 25.53 | 13,405,269 | +0.18(+0.70%) |
Mar 01, 2010 | 24.96 | 25.41 | 24.90 | 25.36 | 16,235,965 | +0.49(+1.96%) |
Feb 26, 2010 | 25.08 | 25.11 | 24.80 | 24.87 | 17,255,520 | -0.18(-0.74%) |
Feb 25, 2010 | 25.06 | 25.44 | 24.96 | 25.05 | 17,942,972 | -0.38(-1.48%) |
Feb 24, 2010 | 25.21 | 25.44 | 25.16 | 25.43 | 10,297,929 | +0.27(+1.05%) |
Feb 23, 2010 | 25.13 | 25.23 | 24.79 | 25.16 | 13,817,613 | -0.05(-0.20%) |
Feb 22, 2010 | 25.36 | 25.42 | 25.14 | 25.22 | 9,470,693 | -0.07(-0.26%) |
Feb 19, 2010 | 25.11 | 25.36 | 24.91 | 25.28 | 10,769,140 | +0.14(+0.56%) |
Feb 18, 2010 | 25.05 | 25.24 | 24.95 | 25.14 | 11,474,419 | +0.10(+0.38%) |
Feb 17, 2010 | 24.86 | 25.16 | 24.77 | 25.05 | 12,374,213 | +0.35(+1.40%) |
Feb 16, 2010 | 24.42 | 24.78 | 24.35 | 24.70 | 10,371,187 | +0.39(+1.61%) |
Feb 12, 2010 | 24.43 | 24.31 | 24.31 | 24.31 | 14,618,725 | -0.16(-0.66%) |
Feb 11, 2010 | 24.11 | 24.53 | 24.06 | 24.47 | 14,069,695 | +0.35(+1.47%) |
Feb 10, 2010 | 24.14 | 24.21 | 23.82 | 24.12 | 10,951,624 | +0.01(+0.03%) |
Feb 09, 2010 | 24.47 | 24.50 | 23.87 | 24.11 | 21,098,962 | +0.00(+0.00%) |
Feb 08, 2010 | 25.00 | 25.00 | 23.85 | 24.11 | 50,109,504 | +1.22(+5.31%) |
Feb 05, 2010 | 22.94 | 23.21 | 22.37 | 22.89 | 34,432,540 | -0.06(-0.26%) |
Feb 04, 2010 | 23.89 | 23.89 | 22.94 | 22.95 | 21,492,664 | -1.22(-5.03%) |
Feb 03, 2010 | 24.10 | 24.34 | 23.83 | 24.17 | 18,132,766 | -0.43(-1.74%) |
Feb 02, 2010 | 24.31 | 24.77 | 24.04 | 24.60 | 12,785,091 | +0.58(+2.41%) |