Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 29.01 | 29.15 | 28.42 | 28.86 | 5,603,377 | -0.21(-0.73%) |
Apr 29, 2010 | 29.16 | 29.39 | 28.98 | 29.08 | 3,055,986 | +0.11(+0.37%) |
Apr 28, 2010 | 29.14 | 29.23 | 28.54 | 28.97 | 3,714,117 | +0.14(+0.49%) |
Apr 27, 2010 | 29.61 | 29.92 | 28.78 | 28.83 | 4,980,249 | -1.21(-4.02%) |
Apr 26, 2010 | 29.95 | 30.34 | 29.88 | 30.04 | 4,394,840 | +0.21(+0.71%) |
Apr 23, 2010 | 28.92 | 29.86 | 28.88 | 29.82 | 4,123,347 | +0.90(+3.12%) |
Apr 22, 2010 | 28.79 | 28.97 | 28.57 | 28.92 | 6,959,941 | -0.55(-1.88%) |
Apr 21, 2010 | 29.63 | 29.87 | 29.35 | 29.48 | 6,378 | -0.51(-1.71%) |
Apr 20, 2010 | 30.00 | 30.04 | 29.84 | 29.99 | 1,119 | +0.60(+2.06%) |
Apr 19, 2010 | 28.86 | 29.38 | 28.86 | 29.38 | 5,143,041 | +0.11(+0.36%) |
Apr 16, 2010 | 29.90 | 30.02 | 29.27 | 29.28 | 5,547,572 | -1.08(-3.56%) |
Apr 15, 2010 | 30.97 | 30.98 | 30.33 | 30.36 | 4,728,023 | -0.39(-1.27%) |
Apr 14, 2010 | 31.15 | 31.20 | 30.56 | 30.75 | 6,204,519 | -0.31(-0.98%) |
Apr 13, 2010 | 31.63 | 31.66 | 31.03 | 31.05 | 2,889,142 | -0.63(-1.97%) |
Apr 12, 2010 | 31.86 | 32.00 | 31.66 | 31.68 | 1,454,455 | -0.06(-0.18%) |
Apr 09, 2010 | 31.66 | 31.91 | 31.57 | 31.74 | 2,553,392 | +0.22(+0.70%) |
Apr 08, 2010 | 31.16 | 31.54 | 31.06 | 31.52 | 1,965,242 | -0.21(-0.67%) |
Apr 07, 2010 | 32.05 | 32.18 | 31.47 | 31.73 | 2,718,551 | -0.56(-1.74%) |
Apr 06, 2010 | 31.78 | 32.34 | 31.72 | 32.29 | 2,233,171 | +0.04(+0.13%) |
Apr 05, 2010 | 31.93 | 32.33 | 31.93 | 32.25 | 1,595,269 | +0.33(+1.05%) |
Apr 01, 2010 | 31.13 | 31.91 | 31.91 | 31.91 | 2,289,194 | +1.39(+4.56%) |
Mar 31, 2010 | 30.76 | 30.98 | 30.48 | 30.52 | 1,851,812 | -0.12(-0.39%) |
Mar 30, 2010 | 30.77 | 30.90 | 30.42 | 30.64 | 1,705,093 | -0.28(-0.92%) |
Mar 29, 2010 | 30.69 | 31.03 | 30.61 | 30.93 | 2,680,756 | +0.29(+0.95%) |
Mar 26, 2010 | 30.68 | 31.11 | 30.51 | 30.63 | 4,253,827 | +0.42(+1.39%) |
Mar 25, 2010 | 31.10 | 31.21 | 30.21 | 30.21 | 4,367,654 | -0.63(-2.03%) |
Mar 24, 2010 | 30.68 | 31.08 | 30.58 | 30.84 | 3,200,913 | -0.62(-1.97%) |
Mar 23, 2010 | 31.22 | 31.47 | 31.05 | 31.46 | 3,428,102 | -0.04(-0.11%) |
Mar 22, 2010 | 30.38 | 31.54 | 30.32 | 31.49 | 2,781,721 | +0.66(+2.14%) |
Mar 19, 2010 | 31.22 | 31.30 | 30.71 | 30.83 | 2,708,135 | -0.39(-1.25%) |
Mar 18, 2010 | 31.39 | 31.57 | 30.99 | 31.22 | 3,063,606 | -0.68(-2.12%) |
Mar 17, 2010 | 31.86 | 32.04 | 31.74 | 31.90 | 2,444,048 | +0.06(+0.20%) |
Mar 16, 2010 | 31.60 | 31.84 | 31.44 | 31.84 | 2,133,599 | +0.58(+1.84%) |
Mar 15, 2010 | 31.04 | 31.32 | 30.98 | 31.26 | 1,825,180 | -0.65(-2.05%) |
Mar 12, 2010 | 32.00 | 32.05 | 31.69 | 31.91 | 2,310,516 | +0.38(+1.22%) |
Mar 11, 2010 | 31.53 | 31.59 | 31.25 | 31.53 | 1,869,725 | +0.10(+0.32%) |
Mar 10, 2010 | 31.50 | 31.69 | 31.27 | 31.43 | 3,264,786 | +0.21(+0.68%) |
Mar 09, 2010 | 30.94 | 31.42 | 30.93 | 31.22 | 3,063,173 | -0.15(-0.48%) |
Mar 08, 2010 | 31.59 | 31.60 | 31.20 | 31.37 | 3,816,082 | +0.41(+1.31%) |
Mar 05, 2010 | 31.17 | 31.18 | 30.93 | 30.96 | 4,931,754 | -0.14(-0.43%) |
Mar 04, 2010 | 31.57 | 31.63 | 30.89 | 31.10 | 5,290,041 | -0.08(-0.25%) |
Mar 03, 2010 | 31.10 | 31.56 | 30.94 | 31.17 | 4,026,960 | +0.69(+2.26%) |
Mar 02, 2010 | 30.70 | 30.87 | 30.40 | 30.49 | 2,817,591 | +0.11(+0.35%) |
Mar 01, 2010 | 29.92 | 30.38 | 29.70 | 30.38 | 3,648,998 | +0.93(+3.16%) |
Feb 26, 2010 | 29.31 | 29.67 | 28.73 | 29.45 | 3,112,892 | -0.17(-0.58%) |
Feb 25, 2010 | 28.67 | 30.10 | 28.60 | 29.62 | 11,607,415 | -2.99(-9.18%) |
Feb 24, 2010 | 32.77 | 32.97 | 32.28 | 32.61 | 3,419,556 | +0.21(+0.66%) |
Feb 23, 2010 | 32.67 | 32.84 | 32.00 | 32.40 | 2,568,155 | -0.90(-2.71%) |
Feb 22, 2010 | 33.93 | 33.97 | 33.24 | 33.30 | 3,152,663 | +0.26(+0.80%) |
Feb 19, 2010 | 32.65 | 33.19 | 32.50 | 33.04 | 1,511,154 | -0.10(-0.30%) |
Feb 18, 2010 | 32.51 | 33.18 | 32.51 | 33.14 | 2,072,103 | +0.50(+1.52%) |
Feb 17, 2010 | 32.93 | 32.99 | 32.43 | 32.64 | 1,350,653 | -0.01(-0.04%) |
Feb 16, 2010 | 32.02 | 32.72 | 31.84 | 32.65 | 2,264,931 | +1.22(+3.87%) |
Feb 12, 2010 | 30.78 | 31.44 | 31.44 | 31.44 | 1,808,310 | -0.33(-1.05%) |
Feb 11, 2010 | 31.25 | 31.77 | 30.87 | 31.77 | 1,973,416 | +0.89(+2.88%) |
Feb 10, 2010 | 31.28 | 31.37 | 30.47 | 30.88 | 1,784,516 | -0.31(-1.00%) |
Feb 09, 2010 | 31.06 | 31.62 | 30.76 | 31.20 | 2,556,922 | +1.16(+3.86%) |
Feb 08, 2010 | 30.18 | 30.63 | 29.80 | 30.04 | 1,753,065 | -0.14(-0.45%) |
Feb 05, 2010 | 30.57 | 30.77 | 28.88 | 30.17 | 5,145,374 | -0.53(-1.74%) |
Feb 04, 2010 | 31.63 | 31.67 | 30.63 | 30.71 | 2,930,330 | -1.39(-4.32%) |
Feb 03, 2010 | 32.22 | 32.40 | 31.95 | 32.09 | 1,699,564 | -0.39(-1.20%) |
Feb 02, 2010 | 31.95 | 32.59 | 31.69 | 32.48 | 2,746,252 | +0.96(+3.03%) |