Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 29.57 | 29.60 | 27.51 | 27.67 | 9,933,004 | -1.84(-6.24%) |
Apr 29, 2010 | 29.43 | 29.82 | 28.92 | 29.51 | 6,485,867 | +0.43(+1.47%) |
Apr 28, 2010 | 29.71 | 29.81 | 28.48 | 29.09 | 6,734,677 | -0.48(-1.64%) |
Apr 27, 2010 | 30.56 | 30.57 | 29.43 | 29.57 | 263 | -1.13(-3.68%) |
Apr 26, 2010 | 30.54 | 30.95 | 30.40 | 30.70 | 4,295,188 | +0.34(+1.12%) |
Apr 23, 2010 | 29.84 | 30.43 | 29.44 | 30.36 | 4,782,630 | +0.33(+1.11%) |
Apr 22, 2010 | 28.86 | 30.27 | 28.63 | 30.03 | 6,710,486 | +1.01(+3.47%) |
Apr 21, 2010 | 29.02 | 29.12 | 28.25 | 29.02 | 10,792 | +0.10(+0.36%) |
Apr 20, 2010 | 29.88 | 30.10 | 28.62 | 28.92 | 368 | -0.93(-3.12%) |
Apr 19, 2010 | 29.44 | 29.84 | 28.87 | 29.84 | 5,618,574 | +0.35(+1.19%) |
Apr 16, 2010 | 29.66 | 30.03 | 29.36 | 29.49 | 7,887,784 | -0.34(-1.14%) |
Apr 15, 2010 | 29.69 | 30.26 | 29.57 | 29.84 | 6,368,422 | +0.05(+0.16%) |
Apr 14, 2010 | 29.60 | 29.94 | 29.37 | 29.79 | 7,095,398 | +0.47(+1.62%) |
Apr 13, 2010 | 29.37 | 29.50 | 29.03 | 29.31 | 6,047,990 | -0.06(-0.19%) |
Apr 12, 2010 | 30.00 | 30.00 | 29.30 | 29.37 | 5,900,006 | -0.53(-1.78%) |
Apr 09, 2010 | 30.52 | 30.52 | 29.71 | 29.90 | 13,040,654 | +0.51(+1.74%) |
Apr 08, 2010 | 29.92 | 30.35 | 29.34 | 29.39 | 12,863,455 | -1.72(-5.52%) |
Apr 07, 2010 | 31.57 | 31.69 | 30.95 | 31.11 | 6,091,830 | -0.41(-1.29%) |
Apr 06, 2010 | 31.66 | 31.78 | 31.41 | 31.51 | 4,198,638 | -0.14(-0.45%) |
Apr 05, 2010 | 31.13 | 31.83 | 31.06 | 31.66 | 4,836,089 | +0.60(+1.94%) |
Apr 01, 2010 | 30.51 | 31.05 | 31.05 | 31.05 | 4,033,585 | +0.72(+2.36%) |
Mar 31, 2010 | 30.64 | 30.82 | 30.25 | 30.34 | 3,645,881 | -0.48(-1.56%) |
Mar 30, 2010 | 31.02 | 31.51 | 30.81 | 30.82 | 3,242,485 | -0.22(-0.70%) |
Mar 29, 2010 | 31.39 | 31.39 | 30.61 | 31.03 | 3,040,041 | -0.17(-0.54%) |
Mar 26, 2010 | 31.05 | 31.37 | 30.95 | 31.20 | 4,014,026 | +0.25(+0.82%) |
Mar 25, 2010 | 31.27 | 31.54 | 30.95 | 30.95 | 5,261,565 | +0.03(+0.09%) |
Mar 24, 2010 | 31.48 | 31.57 | 30.84 | 30.92 | 5,410,708 | -0.75(-2.38%) |
Mar 23, 2010 | 30.01 | 31.83 | 30.01 | 31.67 | 13,313,203 | +1.55(+5.13%) |
Mar 22, 2010 | 29.30 | 30.18 | 28.91 | 30.13 | 4,074,792 | +0.50(+1.69%) |
Mar 19, 2010 | 29.44 | 29.72 | 29.30 | 29.63 | 4,920,217 | +0.23(+0.77%) |
Mar 18, 2010 | 29.25 | 29.69 | 29.25 | 29.40 | 4,936,082 | +0.27(+0.94%) |
Mar 17, 2010 | 29.00 | 29.19 | 28.88 | 29.13 | 2,964,250 | +0.16(+0.55%) |
Mar 16, 2010 | 28.99 | 29.09 | 28.72 | 28.97 | 3,721,297 | +0.00(+0.00%) |
Mar 15, 2010 | 28.84 | 29.02 | 28.80 | 28.97 | 3,595,546 | +0.15(+0.52%) |
Mar 12, 2010 | 28.76 | 28.92 | 28.51 | 28.82 | 3,845,982 | +0.33(+1.16%) |
Mar 11, 2010 | 28.60 | 28.69 | 28.22 | 28.49 | 3,493,215 | -0.09(-0.33%) |
Mar 10, 2010 | 28.54 | 29.00 | 28.24 | 28.58 | 5,162,159 | +0.18(+0.63%) |
Mar 09, 2010 | 28.77 | 28.84 | 28.24 | 28.40 | 4,660,266 | -0.46(-1.60%) |
Mar 08, 2010 | 28.53 | 29.01 | 28.48 | 28.86 | 6,135,962 | +0.43(+1.53%) |
Mar 05, 2010 | 27.91 | 28.48 | 27.68 | 28.43 | 4,557,635 | +0.67(+2.41%) |
Mar 04, 2010 | 27.17 | 27.85 | 27.14 | 27.76 | 6,696,954 | +0.59(+2.19%) |
Mar 03, 2010 | 27.32 | 27.68 | 27.13 | 27.17 | 8,530,664 | -0.07(-0.24%) |
Mar 02, 2010 | 26.47 | 27.30 | 26.05 | 27.23 | 13,061,076 | +0.91(+3.44%) |
Mar 01, 2010 | 26.24 | 26.41 | 25.86 | 26.33 | 7,899,549 | +0.32(+1.23%) |
Feb 26, 2010 | 26.40 | 26.40 | 26.00 | 26.01 | 4,241,215 | -0.38(-1.43%) |
Feb 25, 2010 | 26.20 | 26.44 | 25.81 | 26.38 | 4,944,682 | -0.25(-0.92%) |
Feb 24, 2010 | 25.98 | 26.64 | 25.98 | 26.63 | 5,770,355 | +0.59(+2.28%) |
Feb 23, 2010 | 26.30 | 26.40 | 25.70 | 26.04 | 5,421,052 | -0.30(-1.15%) |
Feb 22, 2010 | 26.30 | 26.57 | 25.89 | 26.34 | 6,645,552 | +0.25(+0.98%) |
Feb 19, 2010 | 25.61 | 26.38 | 25.45 | 26.08 | 18,810,534 | +1.60(+6.55%) |
Feb 18, 2010 | 24.37 | 24.55 | 23.96 | 24.48 | 5,236,281 | +0.08(+0.31%) |
Feb 17, 2010 | 24.29 | 24.64 | 24.16 | 24.40 | 5,107,220 | +0.17(+0.70%) |
Feb 16, 2010 | 23.29 | 24.25 | 23.27 | 24.23 | 6,570,417 | +0.76(+3.25%) |
Feb 12, 2010 | 23.12 | 23.47 | 23.47 | 23.47 | 4,423,625 | +0.09(+0.40%) |
Feb 11, 2010 | 23.10 | 23.38 | 22.79 | 23.38 | 4,496,623 | +0.25(+1.06%) |
Feb 10, 2010 | 23.36 | 23.57 | 23.10 | 23.13 | 4,873,985 | -0.21(-0.89%) |
Feb 09, 2010 | 23.27 | 23.50 | 22.98 | 23.34 | 5,264,753 | +0.42(+1.85%) |
Feb 08, 2010 | 23.02 | 23.37 | 22.68 | 22.91 | 4,448,886 | -0.14(-0.61%) |
Feb 05, 2010 | 23.65 | 23.87 | 22.56 | 23.06 | 6,643,684 | -0.66(-2.78%) |
Feb 04, 2010 | 24.50 | 24.70 | 23.72 | 23.72 | 8,509,820 | -0.77(-3.16%) |
Feb 03, 2010 | 24.24 | 24.58 | 24.05 | 24.49 | 4,260,900 | +0.16(+0.66%) |
Feb 02, 2010 | 23.85 | 24.49 | 23.73 | 24.33 | 4,921,087 | +0.93(+3.99%) |