Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.17 | 34.34 | 33.33 | 33.38 | 1,949,855 | -0.86(-2.51%) |
Apr 29, 2010 | 33.77 | 34.62 | 33.68 | 34.24 | 2,486,924 | +1.10(+3.33%) |
Apr 28, 2010 | 33.58 | 33.85 | 33.00 | 33.14 | 2,813,710 | -0.18(-0.53%) |
Apr 27, 2010 | 33.89 | 34.39 | 33.27 | 33.31 | 3,300,061 | -0.89(-2.61%) |
Apr 26, 2010 | 33.70 | 34.65 | 33.54 | 34.21 | 1,739,428 | +0.46(+1.37%) |
Apr 23, 2010 | 33.18 | 33.79 | 33.03 | 33.75 | 1,713,254 | +0.52(+1.56%) |
Apr 22, 2010 | 32.18 | 33.41 | 31.98 | 33.23 | 1,288,510 | +0.90(+2.80%) |
Apr 21, 2010 | 31.90 | 32.44 | 31.70 | 32.32 | 1,678,911 | +0.33(+1.03%) |
Apr 20, 2010 | 31.38 | 31.99 | 31.09 | 31.99 | 21,651 | +0.88(+2.81%) |
Apr 19, 2010 | 31.06 | 31.24 | 30.72 | 31.12 | 2,689,020 | -0.12(-0.38%) |
Apr 16, 2010 | 31.63 | 31.93 | 31.18 | 31.24 | 2,051,640 | -0.41(-1.29%) |
Apr 15, 2010 | 32.19 | 32.47 | 31.58 | 31.65 | 1,788,837 | -0.68(-2.09%) |
Apr 14, 2010 | 33.20 | 33.22 | 32.22 | 32.32 | 1,756,066 | -0.66(-2.00%) |
Apr 13, 2010 | 32.09 | 33.08 | 31.86 | 32.98 | 1,292,611 | +0.96(+2.98%) |
Apr 12, 2010 | 32.27 | 32.38 | 32.02 | 32.03 | 1,303,423 | -0.14(-0.44%) |
Apr 09, 2010 | 31.62 | 32.23 | 31.36 | 32.17 | 1,090,763 | +0.67(+2.11%) |
Apr 08, 2010 | 31.38 | 31.57 | 31.21 | 31.51 | 1,643,085 | +0.13(+0.40%) |
Apr 07, 2010 | 31.93 | 32.03 | 31.29 | 31.38 | 1,551,811 | -0.62(-1.94%) |
Apr 06, 2010 | 31.52 | 32.16 | 31.29 | 32.00 | 1,904,163 | +0.45(+1.42%) |
Apr 05, 2010 | 31.15 | 31.90 | 30.95 | 31.55 | 1,264,758 | +0.61(+1.97%) |
Apr 01, 2010 | 30.96 | 30.94 | 30.94 | 30.94 | 1,132,766 | +0.12(+0.39%) |
Mar 31, 2010 | 30.88 | 31.03 | 30.61 | 30.82 | 1,237,124 | -0.14(-0.46%) |
Mar 30, 2010 | 31.36 | 31.36 | 30.81 | 30.97 | 1,377,521 | -0.28(-0.91%) |
Mar 29, 2010 | 31.15 | 31.38 | 31.03 | 31.25 | 1,166,210 | +0.25(+0.81%) |
Mar 26, 2010 | 31.53 | 31.63 | 30.86 | 31.00 | 1,929,387 | -0.53(-1.68%) |
Mar 25, 2010 | 31.72 | 31.93 | 31.51 | 31.53 | 1,722,482 | -0.05(-0.16%) |
Mar 24, 2010 | 31.46 | 32.09 | 31.37 | 31.58 | 1,738,652 | +0.09(+0.29%) |
Mar 23, 2010 | 32.00 | 32.00 | 31.25 | 31.49 | 1,879,547 | -0.62(-1.93%) |
Mar 22, 2010 | 31.60 | 32.19 | 31.48 | 32.11 | 1,578,391 | +0.26(+0.82%) |
Mar 19, 2010 | 31.75 | 31.94 | 31.38 | 31.85 | 2,285,184 | +0.04(+0.13%) |
Mar 18, 2010 | 31.82 | 31.98 | 31.70 | 31.81 | 1,006,882 | -0.02(-0.05%) |
Mar 17, 2010 | 31.93 | 31.98 | 31.61 | 31.82 | 1,315,666 | +0.01(+0.04%) |
Mar 16, 2010 | 31.60 | 31.85 | 31.36 | 31.81 | 2,731,673 | +0.26(+0.83%) |
Mar 15, 2010 | 31.35 | 31.63 | 31.30 | 31.55 | 1,111,200 | -0.03(-0.09%) |
Mar 12, 2010 | 31.83 | 31.90 | 31.36 | 31.58 | 2,097,387 | +0.11(+0.36%) |
Mar 11, 2010 | 30.65 | 31.55 | 30.52 | 31.47 | 4,916,746 | +0.80(+2.62%) |
Mar 10, 2010 | 30.97 | 31.05 | 30.48 | 30.66 | 1,635,832 | -0.36(-1.14%) |
Mar 09, 2010 | 30.77 | 31.47 | 30.77 | 31.02 | 917,846 | +0.03(+0.09%) |
Mar 08, 2010 | 30.46 | 31.06 | 30.46 | 30.99 | 1,475,201 | +0.39(+1.29%) |
Mar 05, 2010 | 30.00 | 30.66 | 29.90 | 30.60 | 2,012,845 | +0.73(+2.43%) |
Mar 04, 2010 | 29.84 | 29.91 | 29.62 | 29.87 | 1,847,639 | +0.18(+0.61%) |
Mar 03, 2010 | 29.72 | 29.84 | 29.50 | 29.69 | 1,248,169 | -0.08(-0.28%) |
Mar 02, 2010 | 29.55 | 29.78 | 29.35 | 29.77 | 1,972,176 | +0.23(+0.76%) |
Mar 01, 2010 | 29.11 | 29.59 | 29.00 | 29.55 | 2,001,647 | +0.47(+1.63%) |
Feb 26, 2010 | 28.90 | 29.39 | 28.90 | 29.07 | 1,702,230 | +0.19(+0.66%) |
Feb 25, 2010 | 28.27 | 29.00 | 28.18 | 28.88 | 1,678,125 | +0.07(+0.23%) |
Feb 24, 2010 | 28.56 | 28.83 | 28.43 | 28.82 | 1,658,022 | +0.27(+0.95%) |
Feb 23, 2010 | 28.61 | 28.83 | 28.48 | 28.54 | 1,343,800 | -0.08(-0.28%) |
Feb 22, 2010 | 28.40 | 28.76 | 28.08 | 28.62 | 1,196,860 | +0.40(+1.42%) |
Feb 19, 2010 | 27.89 | 28.38 | 27.84 | 28.22 | 1,305,530 | +0.13(+0.46%) |
Feb 18, 2010 | 27.39 | 28.18 | 27.39 | 28.09 | 1,056,734 | +0.56(+2.03%) |
Feb 17, 2010 | 27.42 | 27.68 | 27.30 | 27.54 | 1,108,790 | +0.24(+0.87%) |
Feb 16, 2010 | 27.05 | 27.36 | 26.93 | 27.30 | 1,375,691 | +0.43(+1.62%) |
Feb 12, 2010 | 26.26 | 26.86 | 26.86 | 26.86 | 940,075 | +0.26(+0.97%) |
Feb 11, 2010 | 26.31 | 26.62 | 26.21 | 26.61 | 1,511,963 | +0.29(+1.09%) |
Feb 10, 2010 | 26.39 | 26.59 | 26.05 | 26.32 | 1,278,695 | -0.04(-0.15%) |
Feb 09, 2010 | 26.90 | 26.90 | 26.22 | 26.36 | 1,183,008 | -1.13(-4.10%) |
Feb 08, 2010 | 27.50 | 27.64 | 26.46 | 27.48 | 1,420,500 | -0.05(-0.18%) |
Feb 05, 2010 | 26.99 | 27.56 | 26.88 | 27.54 | 2,493,067 | +0.54(+2.00%) |
Feb 04, 2010 | 27.64 | 27.64 | 26.92 | 26.99 | 2,347,493 | -0.79(-2.86%) |
Feb 03, 2010 | 27.85 | 27.87 | 27.42 | 27.79 | 1,756,676 | -0.15(-0.54%) |
Feb 02, 2010 | 27.37 | 28.04 | 27.24 | 27.94 | 2,648,520 | +0.84(+3.11%) |