Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 29.68 | 29.85 | 28.76 | 28.87 | 3,279,887 | -1.05(-3.49%) |
Apr 29, 2010 | 29.25 | 29.95 | 29.15 | 29.91 | 2,590,517 | +0.96(+3.31%) |
Apr 28, 2010 | 28.15 | 29.23 | 27.54 | 28.95 | 3,043,707 | -0.01(-0.04%) |
Apr 27, 2010 | 29.44 | 29.85 | 28.91 | 28.97 | 3,874,558 | -0.67(-2.27%) |
Apr 26, 2010 | 29.33 | 29.83 | 29.22 | 29.64 | 2,550,825 | +0.31(+1.04%) |
Apr 23, 2010 | 28.74 | 29.35 | 28.67 | 29.33 | 5,692,587 | +0.51(+1.76%) |
Apr 22, 2010 | 27.89 | 28.92 | 27.82 | 28.83 | 2,557,696 | +0.66(+2.34%) |
Apr 21, 2010 | 28.17 | 28.46 | 27.80 | 28.17 | 11,121 | +0.26(+0.94%) |
Apr 20, 2010 | 27.49 | 27.93 | 27.21 | 27.90 | 2,966,233 | +0.64(+2.35%) |
Apr 19, 2010 | 26.96 | 27.41 | 26.85 | 27.26 | 4,407,286 | +0.18(+0.68%) |
Apr 16, 2010 | 27.85 | 27.96 | 27.06 | 27.08 | 6,034,275 | -0.82(-2.94%) |
Apr 15, 2010 | 28.54 | 28.54 | 27.85 | 27.90 | 3,871,358 | -0.65(-2.27%) |
Apr 14, 2010 | 29.11 | 29.14 | 28.45 | 28.54 | 3,318,560 | -0.38(-1.31%) |
Apr 13, 2010 | 28.65 | 28.99 | 28.51 | 28.92 | 4,225,115 | +0.37(+1.31%) |
Apr 12, 2010 | 28.78 | 28.89 | 28.36 | 28.55 | 3,000,778 | -0.18(-0.62%) |
Apr 09, 2010 | 29.03 | 29.11 | 28.62 | 28.73 | 4,124,943 | -0.19(-0.66%) |
Apr 08, 2010 | 29.18 | 29.39 | 28.86 | 28.92 | 3,082,700 | -0.35(-1.19%) |
Apr 07, 2010 | 29.71 | 29.83 | 29.16 | 29.27 | 2,190,165 | -0.60(-2.01%) |
Apr 06, 2010 | 29.32 | 29.99 | 29.16 | 29.86 | 2,187,677 | +0.61(+2.09%) |
Apr 05, 2010 | 29.14 | 29.49 | 29.02 | 29.25 | 2,326,635 | +0.29(+0.99%) |
Apr 01, 2010 | 29.19 | 28.97 | 28.97 | 28.97 | 2,422,666 | -0.05(-0.19%) |
Mar 31, 2010 | 29.28 | 29.41 | 28.98 | 29.02 | 2,765,002 | -0.40(-1.37%) |
Mar 30, 2010 | 29.45 | 29.65 | 29.30 | 29.42 | 2,172,931 | +0.00(+0.00%) |
Mar 29, 2010 | 29.71 | 29.82 | 29.28 | 29.42 | 2,338,832 | +0.02(+0.08%) |
Mar 26, 2010 | 29.72 | 29.97 | 29.36 | 29.40 | 3,399,897 | -0.26(-0.87%) |
Mar 25, 2010 | 29.14 | 30.10 | 29.14 | 29.66 | 2,683,327 | -0.08(-0.27%) |
Mar 24, 2010 | 29.60 | 29.93 | 29.52 | 29.74 | 2,278,446 | +0.10(+0.35%) |
Mar 23, 2010 | 29.35 | 29.68 | 29.27 | 29.63 | 2,681,632 | -0.09(-0.29%) |
Mar 22, 2010 | 28.90 | 29.85 | 28.67 | 29.72 | 2,570,645 | +0.74(+2.55%) |
Mar 19, 2010 | 29.13 | 29.23 | 28.67 | 28.98 | 2,962,025 | -0.08(-0.27%) |
Mar 18, 2010 | 29.00 | 29.20 | 28.90 | 29.06 | 2,310,317 | -0.23(-0.79%) |
Mar 17, 2010 | 29.10 | 29.39 | 28.94 | 29.29 | 2,245,087 | +0.31(+1.05%) |
Mar 16, 2010 | 28.48 | 29.03 | 28.43 | 28.98 | 3,542,300 | +0.47(+1.65%) |
Mar 15, 2010 | 28.22 | 28.57 | 28.15 | 28.51 | 3,300,618 | +0.10(+0.34%) |
Mar 12, 2010 | 28.18 | 28.55 | 28.09 | 28.42 | 2,403,236 | +0.35(+1.26%) |
Mar 11, 2010 | 27.57 | 28.07 | 27.55 | 28.06 | 1,945,183 | +0.31(+1.10%) |
Mar 10, 2010 | 27.54 | 27.90 | 27.32 | 27.76 | 2,630,417 | +0.16(+0.56%) |
Mar 09, 2010 | 27.36 | 27.76 | 27.20 | 27.60 | 2,479,031 | +0.18(+0.66%) |
Mar 08, 2010 | 27.24 | 27.49 | 27.11 | 27.42 | 1,442,837 | +0.16(+0.60%) |
Mar 05, 2010 | 26.91 | 27.31 | 26.78 | 27.26 | 2,504,733 | +0.45(+1.69%) |
Mar 04, 2010 | 26.77 | 26.95 | 26.68 | 26.80 | 2,278,619 | +0.04(+0.14%) |
Mar 03, 2010 | 26.93 | 26.94 | 26.76 | 26.77 | 1,901,323 | -0.08(-0.31%) |
Mar 02, 2010 | 27.01 | 27.09 | 26.81 | 26.85 | 1,811,648 | -0.02(-0.09%) |
Mar 01, 2010 | 26.83 | 26.95 | 26.65 | 26.88 | 2,464,559 | +0.18(+0.68%) |
Feb 26, 2010 | 26.84 | 27.00 | 26.65 | 26.69 | 2,754,113 | -0.16(-0.58%) |
Feb 25, 2010 | 26.80 | 26.92 | 26.59 | 26.85 | 3,543,331 | -0.27(-1.00%) |
Feb 24, 2010 | 27.22 | 27.28 | 26.98 | 27.12 | 2,758,419 | +0.11(+0.40%) |
Feb 23, 2010 | 27.18 | 27.24 | 26.92 | 27.01 | 2,723,358 | -0.19(-0.69%) |
Feb 22, 2010 | 27.30 | 27.41 | 27.13 | 27.20 | 2,268,213 | -0.04(-0.13%) |
Feb 19, 2010 | 27.49 | 27.49 | 27.04 | 27.24 | 2,799,734 | +0.08(+0.29%) |
Feb 18, 2010 | 26.45 | 27.23 | 26.45 | 27.16 | 3,119,486 | +0.48(+1.79%) |
Feb 17, 2010 | 26.24 | 26.75 | 26.20 | 26.68 | 2,766,640 | +0.53(+2.01%) |
Feb 16, 2010 | 25.30 | 26.18 | 25.48 | 26.16 | 2,350,494 | +0.86(+3.39%) |
Feb 12, 2010 | 24.97 | 25.30 | 25.30 | 25.30 | 1,732,248 | +0.01(+0.02%) |
Feb 11, 2010 | 24.93 | 25.31 | 24.72 | 25.29 | 1,950,231 | +0.90(+3.69%) |
Feb 10, 2010 | 24.79 | 25.19 | 24.38 | 24.39 | 2,050,233 | -0.42(-1.70%) |
Feb 09, 2010 | 25.13 | 25.19 | 24.64 | 24.82 | 2,290,031 | -0.08(-0.32%) |
Feb 08, 2010 | 25.37 | 25.56 | 24.86 | 24.89 | 2,518,256 | -0.52(-2.04%) |
Feb 05, 2010 | 24.77 | 25.43 | 24.50 | 25.41 | 4,269,013 | +0.68(+2.73%) |
Feb 04, 2010 | 25.61 | 25.64 | 24.69 | 24.74 | 4,302,274 | -1.07(-4.14%) |
Feb 03, 2010 | 26.05 | 26.09 | 25.75 | 25.81 | 2,006,048 | -0.41(-1.57%) |
Feb 02, 2010 | 25.81 | 26.27 | 25.50 | 26.22 | 2,533,154 | +0.50(+1.94%) |