Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.37 | 28.51 | 27.18 | 27.26 | 6,393,033 | -1.04(-3.68%) |
Apr 29, 2010 | 28.23 | 28.56 | 28.14 | 28.31 | 4,545,972 | +0.30(+1.06%) |
Apr 28, 2010 | 28.36 | 28.75 | 27.73 | 28.01 | 4,692,000 | -0.26(-0.91%) |
Apr 27, 2010 | 29.32 | 29.35 | 28.16 | 28.27 | 1,349 | -1.21(-4.10%) |
Apr 26, 2010 | 30.31 | 30.49 | 29.41 | 29.47 | 5,671,330 | -0.80(-2.66%) |
Apr 23, 2010 | 29.90 | 30.32 | 29.72 | 30.28 | 5,113,696 | +0.37(+1.24%) |
Apr 22, 2010 | 28.58 | 30.05 | 28.52 | 29.91 | 7,268,011 | +1.07(+3.71%) |
Apr 21, 2010 | 28.84 | 28.94 | 28.09 | 28.84 | 10,870 | +0.55(+1.96%) |
Apr 20, 2010 | 27.96 | 28.30 | 27.72 | 28.29 | 786 | +0.46(+1.64%) |
Apr 19, 2010 | 28.12 | 28.36 | 27.07 | 27.83 | 5,295,140 | -0.50(-1.77%) |
Apr 16, 2010 | 28.50 | 28.73 | 28.08 | 28.33 | 4,964,942 | -0.34(-1.17%) |
Apr 15, 2010 | 28.19 | 28.77 | 28.05 | 28.67 | 4,355,912 | +0.34(+1.19%) |
Apr 14, 2010 | 27.76 | 28.43 | 27.61 | 28.33 | 3,215,817 | +0.74(+2.68%) |
Apr 13, 2010 | 27.64 | 27.90 | 27.44 | 27.59 | 3,154,340 | -0.12(-0.43%) |
Apr 12, 2010 | 28.14 | 28.17 | 27.67 | 27.71 | 3,080,207 | -0.36(-1.27%) |
Apr 09, 2010 | 27.54 | 28.11 | 27.34 | 28.07 | 3,832,826 | +0.73(+2.68%) |
Apr 08, 2010 | 27.76 | 27.76 | 27.28 | 27.34 | 5,299,757 | -0.44(-1.57%) |
Apr 07, 2010 | 28.62 | 28.62 | 27.63 | 27.77 | 6,127,209 | -0.84(-2.93%) |
Apr 06, 2010 | 28.11 | 28.64 | 27.80 | 28.61 | 4,171,718 | +0.40(+1.40%) |
Apr 05, 2010 | 27.40 | 28.29 | 27.26 | 28.21 | 2,900,126 | +0.84(+3.06%) |
Apr 01, 2010 | 27.21 | 27.38 | 27.38 | 27.38 | 1,849,153 | +0.43(+1.59%) |
Mar 31, 2010 | 27.14 | 27.28 | 26.85 | 26.95 | 2,445,137 | -0.34(-1.23%) |
Mar 30, 2010 | 27.47 | 27.58 | 27.05 | 27.28 | 2,370,340 | -0.30(-1.08%) |
Mar 29, 2010 | 27.72 | 27.84 | 27.34 | 27.58 | 2,925,653 | +0.04(+0.14%) |
Mar 26, 2010 | 27.29 | 27.80 | 27.26 | 27.54 | 3,473,416 | +0.37(+1.36%) |
Mar 25, 2010 | 27.18 | 27.67 | 27.05 | 27.17 | 3,628,690 | +0.20(+0.76%) |
Mar 24, 2010 | 27.24 | 27.30 | 26.81 | 26.97 | 2,595,990 | -0.38(-1.40%) |
Mar 23, 2010 | 27.24 | 27.43 | 26.90 | 27.35 | 3,388,373 | +0.11(+0.41%) |
Mar 22, 2010 | 26.43 | 27.30 | 26.39 | 27.24 | 4,263,024 | +0.57(+2.15%) |
Mar 19, 2010 | 26.63 | 27.09 | 26.46 | 26.66 | 6,078,356 | +0.11(+0.40%) |
Mar 18, 2010 | 26.26 | 26.58 | 26.16 | 26.56 | 5,019,328 | +0.23(+0.88%) |
Mar 17, 2010 | 26.24 | 26.35 | 25.95 | 26.33 | 3,760,087 | +0.13(+0.48%) |
Mar 16, 2010 | 26.20 | 26.47 | 26.00 | 26.20 | 2,724,894 | -0.18(-0.70%) |
Mar 15, 2010 | 26.10 | 26.39 | 26.09 | 26.39 | 2,751,467 | +0.11(+0.43%) |
Mar 12, 2010 | 25.89 | 26.37 | 25.74 | 26.27 | 4,567,844 | +0.59(+2.29%) |
Mar 11, 2010 | 25.67 | 25.87 | 25.48 | 25.69 | 3,337,434 | -0.14(-0.54%) |
Mar 10, 2010 | 25.90 | 26.02 | 25.73 | 25.83 | 2,938,923 | +0.01(+0.03%) |
Mar 09, 2010 | 25.78 | 26.10 | 25.66 | 25.82 | 3,276,316 | -0.13(-0.48%) |
Mar 08, 2010 | 25.79 | 26.05 | 25.61 | 25.94 | 3,132,881 | +0.21(+0.82%) |
Mar 05, 2010 | 25.50 | 25.86 | 25.30 | 25.73 | 2,856,538 | +0.46(+1.80%) |
Mar 04, 2010 | 24.94 | 25.47 | 24.99 | 25.28 | 3,741,462 | +0.34(+1.35%) |
Mar 03, 2010 | 24.85 | 25.19 | 24.67 | 24.94 | 4,392,113 | +0.07(+0.30%) |
Mar 02, 2010 | 24.89 | 25.07 | 24.79 | 24.87 | 3,074,417 | +0.07(+0.29%) |
Mar 01, 2010 | 24.31 | 24.93 | 24.21 | 24.80 | 3,700,432 | +0.43(+1.76%) |
Feb 26, 2010 | 24.34 | 24.53 | 24.16 | 24.37 | 2,793,077 | +0.04(+0.16%) |
Feb 25, 2010 | 23.74 | 24.41 | 23.58 | 24.33 | 4,029,769 | +0.19(+0.77%) |
Feb 24, 2010 | 23.90 | 24.16 | 23.79 | 24.14 | 3,461,693 | +0.38(+1.58%) |
Feb 23, 2010 | 23.14 | 23.90 | 23.07 | 23.77 | 9,448,956 | +0.04(+0.17%) |
Feb 22, 2010 | 23.71 | 23.87 | 23.58 | 23.73 | 6,745,135 | +0.28(+1.20%) |
Feb 19, 2010 | 23.15 | 23.80 | 23.10 | 23.45 | 6,748,052 | +0.45(+1.94%) |
Feb 18, 2010 | 22.95 | 23.04 | 22.74 | 23.00 | 2,444,534 | -0.07(-0.28%) |
Feb 17, 2010 | 23.22 | 23.35 | 22.99 | 23.06 | 2,189,797 | +0.03(+0.11%) |
Feb 16, 2010 | 22.88 | 23.10 | 22.61 | 23.04 | 4,248,729 | +0.58(+2.57%) |
Feb 12, 2010 | 21.89 | 22.46 | 22.46 | 22.46 | 3,993,988 | +0.26(+1.15%) |
Feb 11, 2010 | 21.99 | 22.22 | 21.86 | 22.20 | 4,881,258 | +0.13(+0.60%) |
Feb 10, 2010 | 22.35 | 22.55 | 21.95 | 22.07 | 4,028,676 | -0.33(-1.47%) |
Feb 09, 2010 | 22.66 | 22.82 | 22.32 | 22.40 | 6,837,933 | -0.10(-0.44%) |
Feb 08, 2010 | 22.51 | 22.89 | 22.13 | 22.50 | 6,533,881 | +0.21(+0.94%) |
Feb 05, 2010 | 22.53 | 22.64 | 21.53 | 22.29 | 8,393,163 | -0.77(-3.33%) |
Feb 04, 2010 | 24.03 | 24.10 | 23.03 | 23.06 | 9,745,682 | -0.62(-2.61%) |
Feb 03, 2010 | 23.68 | 23.80 | 23.28 | 23.68 | 4,547,219 | -0.24(-1.02%) |
Feb 02, 2010 | 23.13 | 24.01 | 23.04 | 23.92 | 5,106,523 | +1.12(+4.90%) |