Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.78 | 30.83 | 29.82 | 29.87 | 2,131,914 | -0.91(-2.96%) |
Apr 29, 2010 | 30.75 | 30.88 | 30.55 | 30.78 | 1,351,189 | +0.16(+0.52%) |
Apr 28, 2010 | 31.00 | 31.02 | 30.23 | 30.62 | 1,596,358 | -0.13(-0.42%) |
Apr 27, 2010 | 31.31 | 31.63 | 30.66 | 30.75 | 2,358,835 | -0.79(-2.50%) |
Apr 26, 2010 | 31.48 | 31.70 | 31.30 | 31.54 | 1,647,801 | +0.08(+0.25%) |
Apr 23, 2010 | 30.98 | 31.47 | 30.93 | 31.46 | 1,432,289 | +0.17(+0.54%) |
Apr 22, 2010 | 30.84 | 31.35 | 30.30 | 31.29 | 1,966,508 | +0.19(+0.61%) |
Apr 21, 2010 | 31.10 | 31.22 | 30.73 | 31.10 | 8,187 | +0.07(+0.23%) |
Apr 20, 2010 | 30.85 | 31.20 | 30.81 | 31.03 | 2,411,313 | +0.33(+1.07%) |
Apr 19, 2010 | 30.89 | 31.22 | 30.25 | 30.70 | 2,440,036 | -0.40(-1.29%) |
Apr 16, 2010 | 31.49 | 31.67 | 30.93 | 31.10 | 3,397,950 | -0.57(-1.80%) |
Apr 15, 2010 | 31.95 | 32.11 | 31.49 | 31.67 | 3,573,498 | -0.42(-1.31%) |
Apr 14, 2010 | 32.00 | 32.19 | 31.78 | 32.09 | 4,067,727 | +0.93(+2.98%) |
Apr 13, 2010 | 30.96 | 31.25 | 30.82 | 31.16 | 2,674,290 | +0.35(+1.14%) |
Apr 12, 2010 | 30.77 | 31.00 | 30.57 | 30.81 | 2,169,531 | +0.00(+0.00%) |
Apr 09, 2010 | 30.47 | 30.84 | 30.28 | 30.81 | 2,243,656 | +0.33(+1.08%) |
Apr 08, 2010 | 30.17 | 30.50 | 30.00 | 30.48 | 3,204,345 | +0.14(+0.46%) |
Apr 07, 2010 | 30.28 | 30.43 | 30.07 | 30.34 | 2,964,363 | -0.05(-0.16%) |
Apr 06, 2010 | 30.12 | 30.72 | 30.08 | 30.39 | 2,581,347 | +0.14(+0.46%) |
Apr 05, 2010 | 29.94 | 30.39 | 29.94 | 30.25 | 3,186,006 | +0.31(+1.04%) |
Apr 01, 2010 | 29.38 | 29.94 | 29.94 | 29.94 | 5,814,900 | +0.67(+2.29%) |
Mar 31, 2010 | 28.89 | 29.45 | 28.85 | 29.27 | 4,173,892 | +0.34(+1.18%) |
Mar 30, 2010 | 28.24 | 29.07 | 27.90 | 28.93 | 6,204,989 | +0.77(+2.73%) |
Mar 29, 2010 | 28.50 | 28.61 | 28.15 | 28.16 | 3,461,490 | -0.23(-0.81%) |
Mar 26, 2010 | 28.84 | 28.99 | 28.20 | 28.39 | 5,293,221 | -0.51(-1.76%) |
Mar 25, 2010 | 29.99 | 30.02 | 28.45 | 28.90 | 13,764,115 | -1.80(-5.86%) |
Mar 24, 2010 | 30.29 | 31.14 | 30.10 | 30.70 | 6,870,104 | +0.53(+1.76%) |
Mar 23, 2010 | 30.00 | 30.38 | 29.66 | 30.17 | 3,801,536 | +0.17(+0.57%) |
Mar 22, 2010 | 29.95 | 30.20 | 29.87 | 30.00 | 3,730,828 | +0.03(+0.10%) |
Mar 19, 2010 | 30.20 | 30.34 | 29.80 | 29.97 | 2,982,607 | -0.23(-0.76%) |
Mar 18, 2010 | 30.62 | 30.69 | 30.12 | 30.20 | 2,701,456 | -0.52(-1.69%) |
Mar 17, 2010 | 30.72 | 30.86 | 30.49 | 30.72 | 1,877,240 | +0.11(+0.36%) |
Mar 16, 2010 | 30.73 | 30.93 | 30.47 | 30.61 | 1,883,760 | -0.15(-0.49%) |
Mar 15, 2010 | 30.63 | 30.78 | 30.53 | 30.76 | 1,421,234 | +0.00(+0.00%) |
Mar 12, 2010 | 30.72 | 30.90 | 30.57 | 30.76 | 1,950,268 | +0.14(+0.46%) |
Mar 11, 2010 | 30.36 | 30.64 | 30.17 | 30.62 | 2,179,772 | +0.26(+0.86%) |
Mar 10, 2010 | 30.13 | 30.42 | 30.08 | 30.36 | 1,413,260 | +0.15(+0.50%) |
Mar 09, 2010 | 29.90 | 30.45 | 29.76 | 30.21 | 1,351,954 | +0.20(+0.67%) |
Mar 08, 2010 | 30.15 | 30.24 | 29.83 | 30.01 | 2,377,991 | -0.26(-0.86%) |
Mar 05, 2010 | 30.00 | 30.72 | 29.86 | 30.27 | 2,864,055 | +0.39(+1.31%) |
Mar 04, 2010 | 29.35 | 30.02 | 29.28 | 29.88 | 2,269,713 | +0.53(+1.81%) |
Mar 03, 2010 | 28.87 | 29.74 | 28.80 | 29.35 | 2,214,760 | +0.60(+2.08%) |
Mar 02, 2010 | 28.81 | 28.97 | 28.62 | 28.75 | 1,261,633 | +0.12(+0.42%) |
Mar 01, 2010 | 28.16 | 28.82 | 28.01 | 28.63 | 1,377,774 | +0.58(+2.07%) |
Feb 26, 2010 | 28.11 | 28.31 | 27.82 | 28.05 | 1,119,007 | -0.09(-0.32%) |
Feb 25, 2010 | 27.89 | 28.21 | 27.36 | 28.14 | 1,717,975 | -0.14(-0.50%) |
Feb 24, 2010 | 28.16 | 28.53 | 28.01 | 28.28 | 1,290,877 | +0.29(+1.04%) |
Feb 23, 2010 | 28.99 | 29.00 | 27.92 | 27.99 | 2,747,081 | -1.02(-3.52%) |
Feb 22, 2010 | 29.28 | 29.28 | 28.85 | 29.01 | 1,553,707 | -0.11(-0.38%) |
Feb 19, 2010 | 28.95 | 29.56 | 28.93 | 29.12 | 1,734,814 | -0.06(-0.21%) |
Feb 18, 2010 | 28.79 | 29.22 | 28.66 | 29.18 | 1,217,366 | +0.40(+1.39%) |
Feb 17, 2010 | 28.67 | 28.85 | 28.47 | 28.78 | 1,483,014 | +0.24(+0.84%) |
Feb 16, 2010 | 28.14 | 28.64 | 28.11 | 28.54 | 1,661,398 | +0.68(+2.44%) |
Feb 12, 2010 | 27.84 | 27.86 | 27.86 | 27.86 | 1,459,100 | -0.17(-0.61%) |
Feb 11, 2010 | 27.64 | 28.10 | 27.00 | 28.03 | 2,094,879 | +0.84(+3.09%) |
Feb 10, 2010 | 27.36 | 27.49 | 27.00 | 27.19 | 1,097,421 | -0.22(-0.80%) |
Feb 09, 2010 | 27.50 | 27.81 | 27.01 | 27.41 | 1,691,699 | +0.22(+0.81%) |
Feb 08, 2010 | 27.20 | 27.74 | 26.99 | 27.19 | 1,461,067 | -0.05(-0.18%) |
Feb 05, 2010 | 26.88 | 27.31 | 26.51 | 27.24 | 1,926,230 | +0.24(+0.89%) |
Feb 04, 2010 | 28.07 | 28.10 | 26.92 | 27.00 | 2,183,540 | -1.44(-5.06%) |
Feb 03, 2010 | 28.30 | 28.75 | 28.18 | 28.44 | 1,140,367 | -0.04(-0.14%) |
Feb 02, 2010 | 28.32 | 28.70 | 28.15 | 28.48 | 2,565,145 | +0.68(+2.45%) |