Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.02 | 30.30 | 29.74 | 29.80 | 3,264,437 | -0.21(-0.70%) |
Apr 29, 2010 | 29.30 | 30.35 | 29.30 | 30.01 | 7,901,738 | +0.77(+2.64%) |
Apr 28, 2010 | 29.18 | 29.30 | 29.06 | 29.24 | 2,445,486 | +0.15(+0.53%) |
Apr 27, 2010 | 29.30 | 29.70 | 29.02 | 29.09 | 2,143,471 | -0.41(-1.41%) |
Apr 26, 2010 | 29.66 | 29.77 | 29.45 | 29.50 | 1,984,064 | -0.16(-0.53%) |
Apr 23, 2010 | 29.38 | 29.84 | 29.34 | 29.66 | 2,363,471 | +0.26(+0.89%) |
Apr 22, 2010 | 29.40 | 29.45 | 29.04 | 29.40 | 2,052,775 | -0.26(-0.87%) |
Apr 21, 2010 | 30.06 | 30.06 | 29.44 | 29.66 | 6,340,085 | -0.49(-1.63%) |
Apr 20, 2010 | 30.17 | 30.17 | 29.90 | 30.15 | 3,658,639 | +0.11(+0.37%) |
Apr 19, 2010 | 30.09 | 30.29 | 29.78 | 30.04 | 3,096,879 | -0.11(-0.37%) |
Apr 16, 2010 | 30.28 | 30.33 | 29.84 | 30.15 | 1,920,471 | -0.14(-0.45%) |
Apr 15, 2010 | 30.23 | 30.35 | 30.19 | 30.28 | 564,367 | +0.07(+0.23%) |
Apr 14, 2010 | 30.30 | 30.30 | 30.03 | 30.22 | 2,010,793 | +0.14(+0.48%) |
Apr 13, 2010 | 30.04 | 30.09 | 29.87 | 30.07 | 1,252,998 | +0.08(+0.27%) |
Apr 12, 2010 | 29.93 | 30.07 | 29.75 | 29.99 | 712,243 | -0.09(-0.29%) |
Apr 09, 2010 | 30.12 | 30.12 | 29.87 | 30.08 | 1,151,316 | +0.01(+0.03%) |
Apr 08, 2010 | 29.89 | 30.13 | 29.73 | 30.07 | 1,266,127 | -0.01(-0.04%) |
Apr 07, 2010 | 30.37 | 30.37 | 29.90 | 30.08 | 1,216,385 | -0.16(-0.54%) |
Apr 06, 2010 | 30.05 | 30.36 | 30.05 | 30.24 | 1,028,118 | -0.01(-0.02%) |
Apr 05, 2010 | 30.19 | 30.25 | 29.94 | 30.25 | 1,080,995 | +0.25(+0.83%) |
Apr 01, 2010 | 29.92 | 30.00 | 30.00 | 30.00 | 1,461,342 | +0.29(+0.99%) |
Mar 31, 2010 | 29.82 | 29.97 | 29.67 | 29.71 | 1,312,578 | -0.21(-0.69%) |
Mar 30, 2010 | 29.93 | 30.02 | 29.77 | 29.91 | 1,512,764 | -0.12(-0.39%) |
Mar 29, 2010 | 29.99 | 30.06 | 29.92 | 30.03 | 1,036,515 | +0.21(+0.69%) |
Mar 26, 2010 | 30.18 | 30.18 | 29.65 | 29.83 | 2,329,680 | -0.12(-0.40%) |
Mar 25, 2010 | 30.38 | 30.38 | 29.93 | 29.95 | 2,087,362 | -0.21(-0.70%) |
Mar 24, 2010 | 30.19 | 30.55 | 30.13 | 30.16 | 2,148,396 | -0.35(-1.14%) |
Mar 23, 2010 | 30.36 | 30.51 | 30.11 | 30.51 | 1,310,047 | +0.36(+1.20%) |
Mar 22, 2010 | 29.57 | 30.21 | 29.57 | 30.14 | 2,377,114 | +0.26(+0.86%) |
Mar 19, 2010 | 29.78 | 29.91 | 29.76 | 29.89 | 2,394,397 | -0.01(-0.03%) |
Mar 18, 2010 | 29.60 | 29.89 | 29.56 | 29.89 | 1,038,189 | +0.26(+0.88%) |
Mar 17, 2010 | 29.85 | 29.85 | 29.58 | 29.63 | 1,606,441 | -0.11(-0.36%) |
Mar 16, 2010 | 29.70 | 29.79 | 29.49 | 29.74 | 1,408,401 | +0.15(+0.52%) |
Mar 15, 2010 | 29.47 | 29.67 | 29.41 | 29.59 | 2,141,377 | -0.23(-0.78%) |
Mar 12, 2010 | 29.95 | 29.99 | 29.44 | 29.82 | 2,512,994 | +0.14(+0.47%) |
Mar 11, 2010 | 29.54 | 29.77 | 29.37 | 29.68 | 2,249,334 | +0.08(+0.26%) |
Mar 10, 2010 | 29.43 | 29.65 | 29.41 | 29.60 | 2,623,314 | +0.26(+0.90%) |
Mar 09, 2010 | 28.89 | 29.34 | 28.75 | 29.34 | 2,543,632 | +0.32(+1.09%) |
Mar 08, 2010 | 29.17 | 29.17 | 28.97 | 29.02 | 1,202,032 | -0.09(-0.33%) |
Mar 05, 2010 | 28.83 | 29.11 | 28.79 | 29.11 | 1,698,637 | +0.45(+1.56%) |
Mar 04, 2010 | 28.71 | 28.79 | 28.53 | 28.67 | 1,490,697 | -0.05(-0.16%) |
Mar 03, 2010 | 28.83 | 28.86 | 28.63 | 28.71 | 892,976 | -0.12(-0.42%) |
Mar 02, 2010 | 28.48 | 28.90 | 28.48 | 28.83 | 1,682,885 | +0.28(+0.97%) |
Mar 01, 2010 | 28.08 | 28.57 | 28.06 | 28.56 | 3,096,980 | +0.66(+2.35%) |
Feb 26, 2010 | 27.69 | 27.91 | 27.57 | 27.90 | 2,133,385 | +0.12(+0.42%) |
Feb 25, 2010 | 27.41 | 27.78 | 27.33 | 27.78 | 1,886,766 | +0.08(+0.27%) |
Feb 24, 2010 | 27.52 | 27.83 | 27.52 | 27.71 | 1,584,356 | +0.19(+0.70%) |
Feb 23, 2010 | 27.85 | 27.90 | 27.42 | 27.51 | 1,985,947 | -0.32(-1.16%) |
Feb 22, 2010 | 27.82 | 27.98 | 27.71 | 27.84 | 1,758,734 | -0.04(-0.14%) |
Feb 19, 2010 | 27.87 | 27.97 | 27.67 | 27.88 | 2,295,455 | +0.02(+0.07%) |
Feb 18, 2010 | 27.96 | 27.98 | 27.73 | 27.86 | 1,491,655 | -0.12(-0.44%) |
Feb 17, 2010 | 27.65 | 27.98 | 27.59 | 27.98 | 1,793,471 | +0.39(+1.40%) |
Feb 16, 2010 | 27.79 | 27.79 | 27.26 | 27.60 | 1,333,904 | +0.07(+0.26%) |
Feb 12, 2010 | 27.02 | 27.52 | 27.52 | 27.52 | 1,658,167 | +0.19(+0.69%) |
Feb 11, 2010 | 26.97 | 27.34 | 26.70 | 27.33 | 1,690,467 | +0.47(+1.76%) |
Feb 10, 2010 | 26.83 | 26.96 | 26.53 | 26.86 | 2,389,802 | -0.06(-0.22%) |
Feb 09, 2010 | 26.76 | 27.13 | 26.68 | 26.92 | 2,784,108 | +0.25(+0.94%) |
Feb 08, 2010 | 26.93 | 26.93 | 26.51 | 26.67 | 2,550,556 | -0.15(-0.55%) |
Feb 05, 2010 | 26.79 | 26.93 | 26.16 | 26.81 | 4,072,115 | -0.07(-0.27%) |
Feb 04, 2010 | 27.80 | 27.80 | 26.74 | 26.89 | 9,474,163 | -1.00(-3.58%) |
Feb 03, 2010 | 27.83 | 28.09 | 27.64 | 27.89 | 1,383,646 | -0.04(-0.15%) |
Feb 02, 2010 | 27.16 | 27.93 | 27.16 | 27.93 | 1,999,755 | +0.56(+2.05%) |