Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.05 | 32.08 | 31.16 | 31.21 | 2,983,896 | -0.77(-2.39%) |
Apr 29, 2010 | 31.98 | 32.01 | 31.73 | 31.98 | 2,257,758 | +0.21(+0.66%) |
Apr 28, 2010 | 30.50 | 32.01 | 30.48 | 31.77 | 6,453,656 | -0.43(-1.32%) |
Apr 27, 2010 | 32.27 | 32.75 | 32.16 | 32.20 | 2,221,582 | -0.23(-0.72%) |
Apr 26, 2010 | 32.51 | 32.58 | 32.23 | 32.43 | 1,048,988 | +0.01(+0.03%) |
Apr 23, 2010 | 32.26 | 32.44 | 32.03 | 32.42 | 1,671,318 | +0.09(+0.29%) |
Apr 22, 2010 | 32.58 | 32.65 | 32.09 | 32.33 | 1,739,932 | -0.41(-1.25%) |
Apr 21, 2010 | 32.86 | 32.86 | 32.54 | 32.73 | 8,954 | -0.08(-0.24%) |
Apr 20, 2010 | 32.65 | 32.83 | 32.30 | 32.81 | 1,468,642 | +0.32(+0.98%) |
Apr 19, 2010 | 32.23 | 32.70 | 32.08 | 32.49 | 1,705,976 | +0.24(+0.76%) |
Apr 16, 2010 | 32.33 | 32.55 | 32.03 | 32.25 | 1,272,908 | -0.12(-0.39%) |
Apr 15, 2010 | 32.59 | 32.60 | 32.20 | 32.38 | 1,257,572 | -0.23(-0.71%) |
Apr 14, 2010 | 33.06 | 33.09 | 32.48 | 32.60 | 1,982,772 | -0.51(-1.54%) |
Apr 13, 2010 | 32.86 | 33.16 | 32.65 | 33.12 | 1,691,336 | +0.28(+0.85%) |
Apr 12, 2010 | 32.97 | 33.41 | 32.75 | 32.84 | 1,770,316 | -0.20(-0.59%) |
Apr 09, 2010 | 32.23 | 33.08 | 32.12 | 33.03 | 2,613,356 | +0.77(+2.37%) |
Apr 08, 2010 | 32.17 | 32.31 | 31.95 | 32.27 | 1,080,068 | -0.04(-0.12%) |
Apr 07, 2010 | 32.03 | 32.44 | 31.91 | 32.30 | 1,544,618 | +0.32(+1.00%) |
Apr 06, 2010 | 31.80 | 32.08 | 31.80 | 31.98 | 1,199,792 | +0.02(+0.05%) |
Apr 05, 2010 | 31.93 | 32.12 | 31.82 | 31.97 | 1,224,698 | +0.15(+0.47%) |
Apr 01, 2010 | 31.83 | 31.82 | 31.82 | 31.82 | 1,987,200 | +0.12(+0.38%) |
Mar 31, 2010 | 31.43 | 31.80 | 31.43 | 31.70 | 1,237,822 | -0.01(-0.03%) |
Mar 30, 2010 | 31.59 | 31.75 | 31.48 | 31.71 | 745,846 | +0.16(+0.52%) |
Mar 29, 2010 | 31.40 | 31.62 | 31.39 | 31.55 | 888,858 | +0.24(+0.75%) |
Mar 26, 2010 | 31.50 | 31.50 | 31.16 | 31.31 | 984,432 | -0.17(-0.52%) |
Mar 25, 2010 | 31.74 | 31.82 | 31.45 | 31.48 | 962,238 | -0.13(-0.41%) |
Mar 24, 2010 | 31.91 | 31.95 | 31.50 | 31.61 | 898,572 | -0.30(-0.96%) |
Mar 23, 2010 | 32.18 | 32.18 | 31.65 | 31.91 | 1,307,404 | -0.18(-0.58%) |
Mar 22, 2010 | 31.68 | 32.27 | 31.61 | 32.09 | 1,202,246 | +0.41(+1.29%) |
Mar 19, 2010 | 31.86 | 31.93 | 31.61 | 31.68 | 1,446,562 | -0.16(-0.49%) |
Mar 18, 2010 | 31.75 | 31.88 | 31.52 | 31.84 | 1,151,766 | +0.14(+0.46%) |
Mar 17, 2010 | 31.34 | 31.73 | 31.20 | 31.70 | 1,968,064 | +0.36(+1.15%) |
Mar 16, 2010 | 31.28 | 31.38 | 31.01 | 31.34 | 875,868 | +0.05(+0.14%) |
Mar 15, 2010 | 31.15 | 31.32 | 31.15 | 31.29 | 1,130,200 | +0.11(+0.34%) |
Mar 12, 2010 | 31.38 | 31.38 | 31.10 | 31.18 | 1,238,014 | -0.19(-0.59%) |
Mar 11, 2010 | 30.46 | 31.39 | 30.46 | 31.37 | 2,436,910 | +0.92(+3.02%) |
Mar 10, 2010 | 31.20 | 31.32 | 30.38 | 30.45 | 4,661,736 | -0.80(-2.54%) |
Mar 09, 2010 | 31.20 | 31.48 | 31.05 | 31.25 | 2,356,260 | -0.04(-0.11%) |
Mar 08, 2010 | 32.08 | 32.27 | 31.27 | 31.28 | 3,432,014 | -0.80(-2.48%) |
Mar 05, 2010 | 31.77 | 32.08 | 31.61 | 32.08 | 1,567,362 | +0.32(+0.99%) |
Mar 04, 2010 | 31.51 | 31.78 | 31.48 | 31.76 | 1,528,096 | +0.25(+0.79%) |
Mar 03, 2010 | 31.04 | 31.75 | 30.83 | 31.51 | 1,741,004 | -0.26(-0.82%) |
Mar 02, 2010 | 31.48 | 31.91 | 31.35 | 31.77 | 1,914,186 | +0.22(+0.70%) |
Mar 01, 2010 | 30.93 | 32.23 | 30.91 | 31.55 | 3,258,034 | +0.75(+2.42%) |
Feb 26, 2010 | 30.83 | 31.02 | 30.66 | 30.80 | 1,256,836 | +0.06(+0.20%) |
Feb 25, 2010 | 30.61 | 30.84 | 30.36 | 30.75 | 1,984,894 | -0.09(-0.29%) |
Feb 24, 2010 | 30.68 | 30.88 | 30.48 | 30.84 | 2,432,034 | +0.28(+0.90%) |
Feb 23, 2010 | 30.69 | 30.80 | 30.50 | 30.56 | 1,559,204 | -0.24(-0.78%) |
Feb 22, 2010 | 30.79 | 30.99 | 30.56 | 30.80 | 679,344 | -0.00(-0.02%) |
Feb 19, 2010 | 30.48 | 30.94 | 30.35 | 30.80 | 1,661,002 | +0.21(+0.69%) |
Feb 18, 2010 | 30.19 | 30.61 | 30.11 | 30.59 | 1,570,766 | +0.42(+1.39%) |
Feb 17, 2010 | 29.93 | 30.46 | 29.85 | 30.18 | 2,615,798 | +0.43(+1.43%) |
Feb 16, 2010 | 29.64 | 29.88 | 29.36 | 29.75 | 1,622,922 | +0.26(+0.88%) |
Feb 12, 2010 | 29.88 | 29.49 | 29.49 | 29.49 | 4,604,400 | -0.51(-1.68%) |
Feb 11, 2010 | 30.14 | 30.57 | 29.39 | 30.00 | 3,061,562 | -0.41(-1.36%) |
Feb 10, 2010 | 30.51 | 30.68 | 30.14 | 30.41 | 1,496,052 | -0.19(-0.62%) |
Feb 09, 2010 | 30.23 | 30.75 | 30.18 | 30.60 | 2,043,314 | +0.57(+1.90%) |
Feb 08, 2010 | 30.16 | 30.29 | 29.98 | 30.03 | 1,416,778 | -0.18(-0.61%) |
Feb 05, 2010 | 29.82 | 30.28 | 29.75 | 30.21 | 2,247,158 | +0.34(+1.12%) |
Feb 04, 2010 | 30.11 | 30.38 | 29.82 | 29.88 | 1,679,680 | -0.64(-2.10%) |
Feb 03, 2010 | 30.50 | 30.63 | 30.32 | 30.52 | 1,305,394 | -0.23(-0.75%) |
Feb 02, 2010 | 30.27 | 30.86 | 30.00 | 30.75 | 1,549,962 | +0.55(+1.82%) |