Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.64 | 31.95 | 31.48 | 31.50 | 1,702,561 | -0.21(-0.65%) |
Apr 29, 2010 | 30.67 | 31.89 | 30.67 | 31.71 | 3,164,550 | +1.26(+4.15%) |
Apr 28, 2010 | 30.55 | 30.62 | 30.20 | 30.44 | 2,388,574 | -0.06(-0.19%) |
Apr 27, 2010 | 31.21 | 31.24 | 30.44 | 30.50 | 18,594 | -0.75(-2.41%) |
Apr 26, 2010 | 31.36 | 31.60 | 31.23 | 31.25 | 1,174,050 | -0.09(-0.29%) |
Apr 23, 2010 | 31.17 | 31.34 | 30.93 | 31.34 | 1,061,945 | +0.09(+0.30%) |
Apr 22, 2010 | 31.13 | 31.30 | 30.98 | 31.25 | 1,069,750 | +0.02(+0.07%) |
Apr 21, 2010 | 31.29 | 31.36 | 31.18 | 31.23 | 9,678 | -0.08(-0.25%) |
Apr 20, 2010 | 31.16 | 31.34 | 31.09 | 31.31 | 1,207,905 | +0.23(+0.75%) |
Apr 19, 2010 | 31.13 | 31.39 | 30.81 | 31.07 | 1,647,270 | -0.16(-0.50%) |
Apr 16, 2010 | 31.54 | 31.59 | 31.01 | 31.23 | 1,733,435 | -0.34(-1.08%) |
Apr 15, 2010 | 31.53 | 31.64 | 31.27 | 31.57 | 1,577,560 | -0.07(-0.22%) |
Apr 14, 2010 | 31.66 | 31.77 | 31.45 | 31.64 | 1,771,876 | -0.01(-0.02%) |
Apr 13, 2010 | 31.15 | 31.80 | 31.07 | 31.65 | 3,029,471 | +0.40(+1.27%) |
Apr 12, 2010 | 31.00 | 31.34 | 30.94 | 31.25 | 2,379,679 | +0.31(+0.99%) |
Apr 09, 2010 | 30.59 | 30.98 | 30.56 | 30.95 | 1,100,478 | +0.38(+1.23%) |
Apr 08, 2010 | 30.48 | 30.61 | 30.32 | 30.57 | 1,282,505 | +0.09(+0.30%) |
Apr 07, 2010 | 30.45 | 30.62 | 30.38 | 30.48 | 1,909,444 | +0.02(+0.07%) |
Apr 06, 2010 | 30.50 | 30.55 | 30.28 | 30.46 | 1,396,717 | -0.13(-0.44%) |
Apr 05, 2010 | 30.73 | 30.82 | 30.49 | 30.59 | 1,228,218 | -0.01(-0.05%) |
Apr 01, 2010 | 30.05 | 30.61 | 30.61 | 30.61 | 3,093,081 | +0.74(+2.47%) |
Mar 31, 2010 | 29.91 | 30.01 | 29.77 | 29.87 | 1,489,306 | -0.05(-0.17%) |
Mar 30, 2010 | 29.72 | 30.13 | 29.72 | 29.92 | 2,031,698 | +0.28(+0.96%) |
Mar 29, 2010 | 29.90 | 29.97 | 29.53 | 29.63 | 2,984,125 | -0.62(-2.07%) |
Mar 26, 2010 | 30.30 | 30.46 | 30.16 | 30.26 | 2,188,949 | -0.04(-0.12%) |
Mar 25, 2010 | 30.78 | 30.95 | 30.18 | 30.29 | 2,838,112 | -0.10(-0.33%) |
Mar 24, 2010 | 30.51 | 30.51 | 30.31 | 30.39 | 1,764,488 | -0.14(-0.47%) |
Mar 23, 2010 | 30.63 | 30.77 | 30.40 | 30.53 | 1,684,146 | -0.11(-0.35%) |
Mar 22, 2010 | 30.68 | 30.79 | 30.54 | 30.64 | 1,667,099 | -0.15(-0.48%) |
Mar 19, 2010 | 30.80 | 31.02 | 30.57 | 30.79 | 1,996,505 | +0.03(+0.09%) |
Mar 18, 2010 | 30.89 | 31.07 | 30.73 | 30.76 | 1,572,204 | -0.10(-0.32%) |
Mar 17, 2010 | 30.80 | 30.97 | 30.75 | 30.86 | 1,606,805 | +0.09(+0.28%) |
Mar 16, 2010 | 30.60 | 30.83 | 30.58 | 30.78 | 1,695,236 | +0.15(+0.49%) |
Mar 15, 2010 | 30.58 | 30.67 | 30.56 | 30.63 | 1,302,453 | -0.01(-0.05%) |
Mar 12, 2010 | 30.70 | 30.70 | 30.45 | 30.64 | 1,045,374 | +0.01(+0.05%) |
Mar 11, 2010 | 30.53 | 30.63 | 30.25 | 30.63 | 1,109,859 | +0.09(+0.28%) |
Mar 10, 2010 | 30.54 | 30.62 | 30.26 | 30.54 | 1,880,318 | +0.05(+0.16%) |
Mar 09, 2010 | 30.21 | 30.58 | 30.10 | 30.49 | 3,650,235 | +0.18(+0.59%) |
Mar 08, 2010 | 30.34 | 30.48 | 29.99 | 30.31 | 1,775,515 | -0.09(-0.28%) |
Mar 05, 2010 | 30.15 | 30.40 | 29.99 | 30.40 | 2,401,708 | +0.45(+1.49%) |
Mar 04, 2010 | 29.34 | 29.98 | 29.40 | 29.95 | 2,259,100 | +0.61(+2.08%) |
Mar 03, 2010 | 29.24 | 29.41 | 29.08 | 29.34 | 2,991,293 | +0.18(+0.61%) |
Mar 02, 2010 | 29.26 | 29.46 | 29.09 | 29.16 | 1,810,786 | -0.01(-0.02%) |
Mar 01, 2010 | 28.78 | 29.17 | 28.59 | 29.17 | 1,676,090 | +0.50(+1.73%) |
Feb 26, 2010 | 29.04 | 29.04 | 28.42 | 28.67 | 2,666,420 | -0.33(-1.15%) |
Feb 25, 2010 | 28.77 | 29.03 | 28.52 | 29.01 | 1,961,927 | -0.09(-0.32%) |
Feb 24, 2010 | 28.97 | 29.18 | 28.78 | 29.10 | 1,483,740 | +0.26(+0.89%) |
Feb 23, 2010 | 29.15 | 29.18 | 28.67 | 28.84 | 1,798,110 | -0.35(-1.18%) |
Feb 22, 2010 | 28.90 | 29.35 | 28.75 | 29.19 | 1,919,108 | +0.17(+0.58%) |
Feb 19, 2010 | 28.67 | 29.27 | 28.55 | 29.02 | 2,342,555 | +0.28(+0.97%) |
Feb 18, 2010 | 28.47 | 28.83 | 28.41 | 28.74 | 2,220,068 | +0.17(+0.61%) |
Feb 17, 2010 | 28.31 | 28.68 | 28.22 | 28.57 | 2,611,504 | +0.42(+1.48%) |
Feb 16, 2010 | 27.59 | 28.21 | 27.45 | 28.15 | 3,115,755 | +0.69(+2.52%) |
Feb 12, 2010 | 27.67 | 27.46 | 27.46 | 27.46 | 3,391,979 | -0.38(-1.37%) |
Feb 11, 2010 | 27.50 | 27.89 | 27.14 | 27.84 | 4,281,419 | +0.31(+1.13%) |
Feb 10, 2010 | 28.31 | 28.53 | 27.44 | 27.53 | 3,488,343 | -0.69(-2.45%) |
Feb 09, 2010 | 29.30 | 29.39 | 28.07 | 28.22 | 5,308,412 | -0.82(-2.83%) |
Feb 08, 2010 | 29.10 | 29.51 | 29.01 | 29.05 | 1,719,432 | -0.05(-0.18%) |
Feb 05, 2010 | 28.65 | 29.21 | 28.54 | 29.10 | 2,442,554 | +0.56(+1.95%) |
Feb 04, 2010 | 29.95 | 29.97 | 28.51 | 28.54 | 3,006,743 | -1.57(-5.21%) |
Feb 03, 2010 | 29.79 | 30.16 | 29.71 | 30.11 | 1,288,049 | +0.21(+0.71%) |
Feb 02, 2010 | 29.97 | 30.03 | 29.65 | 29.90 | 1,965,224 | -0.10(-0.33%) |