Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.33 | 31.62 | 30.35 | 30.42 | 6,974,074 | -0.98(-3.11%) |
Apr 29, 2010 | 30.42 | 31.44 | 30.40 | 31.39 | 5,619,858 | +1.36(+4.51%) |
Apr 28, 2010 | 30.31 | 30.36 | 29.92 | 30.04 | 6,018,715 | +0.09(+0.31%) |
Apr 27, 2010 | 30.76 | 30.97 | 29.95 | 29.95 | 7,891,309 | -0.99(-3.20%) |
Apr 26, 2010 | 30.78 | 31.17 | 30.66 | 30.94 | 4,275,570 | +0.24(+0.80%) |
Apr 23, 2010 | 30.38 | 30.73 | 30.08 | 30.69 | 5,678,806 | +0.40(+1.32%) |
Apr 22, 2010 | 29.60 | 30.41 | 29.44 | 30.29 | 4,744,872 | +0.46(+1.54%) |
Apr 21, 2010 | 29.27 | 30.00 | 29.24 | 29.83 | 5,123,923 | +0.51(+1.75%) |
Apr 20, 2010 | 28.99 | 29.32 | 28.68 | 29.32 | 3,770,970 | +0.49(+1.69%) |
Apr 19, 2010 | 28.50 | 29.06 | 28.41 | 28.83 | 4,858,346 | +0.13(+0.45%) |
Apr 16, 2010 | 29.31 | 29.56 | 28.64 | 28.70 | 7,651,380 | -0.67(-2.30%) |
Apr 15, 2010 | 30.06 | 30.12 | 29.35 | 29.38 | 4,461,234 | -0.83(-2.73%) |
Apr 14, 2010 | 30.39 | 30.42 | 30.03 | 30.20 | 3,484,754 | +0.05(+0.15%) |
Apr 13, 2010 | 29.46 | 30.26 | 29.42 | 30.16 | 2,944,557 | +0.72(+2.45%) |
Apr 12, 2010 | 29.73 | 29.75 | 29.41 | 29.43 | 3,219,036 | -0.19(-0.63%) |
Apr 09, 2010 | 29.32 | 29.69 | 29.15 | 29.62 | 2,940,945 | +0.41(+1.41%) |
Apr 08, 2010 | 29.05 | 29.25 | 28.99 | 29.21 | 3,520,889 | +0.03(+0.12%) |
Apr 07, 2010 | 29.77 | 29.85 | 29.05 | 29.17 | 6,055,072 | -0.66(-2.20%) |
Apr 06, 2010 | 29.11 | 29.89 | 29.00 | 29.83 | 5,686,082 | +1.11(+3.87%) |
Apr 05, 2010 | 28.66 | 29.21 | 28.57 | 28.72 | 3,372,003 | +0.19(+0.65%) |
Apr 01, 2010 | 28.60 | 28.53 | 28.53 | 28.53 | 3,779,716 | +0.15(+0.51%) |
Mar 31, 2010 | 28.61 | 28.74 | 28.38 | 28.39 | 4,067,883 | -0.33(-1.13%) |
Mar 30, 2010 | 28.81 | 28.86 | 28.60 | 28.71 | 3,384,172 | -0.04(-0.14%) |
Mar 29, 2010 | 28.86 | 28.88 | 28.56 | 28.75 | 3,291,116 | +0.09(+0.30%) |
Mar 26, 2010 | 28.95 | 29.10 | 28.60 | 28.67 | 7,460,341 | -0.15(-0.52%) |
Mar 25, 2010 | 28.96 | 29.37 | 28.82 | 28.82 | 6,934,946 | +0.07(+0.24%) |
Mar 24, 2010 | 28.50 | 28.95 | 28.47 | 28.75 | 5,614,631 | +0.16(+0.54%) |
Mar 23, 2010 | 28.67 | 28.71 | 28.33 | 28.59 | 6,885,319 | -0.08(-0.28%) |
Mar 22, 2010 | 28.11 | 28.75 | 28.07 | 28.67 | 5,062,695 | +0.36(+1.26%) |
Mar 19, 2010 | 28.64 | 28.75 | 28.29 | 28.32 | 4,683,789 | -0.31(-1.09%) |
Mar 18, 2010 | 28.69 | 28.90 | 28.58 | 28.63 | 4,241,728 | -0.16(-0.54%) |
Mar 17, 2010 | 28.49 | 28.84 | 28.37 | 28.78 | 6,007,268 | +0.42(+1.49%) |
Mar 16, 2010 | 27.81 | 28.45 | 27.73 | 28.36 | 6,746,255 | +0.67(+2.42%) |
Mar 15, 2010 | 27.50 | 27.81 | 27.47 | 27.69 | 3,749,209 | -0.06(-0.23%) |
Mar 12, 2010 | 27.76 | 27.92 | 27.53 | 27.76 | 4,061,101 | +0.22(+0.80%) |
Mar 11, 2010 | 27.25 | 27.56 | 27.15 | 27.54 | 3,059,491 | +0.16(+0.59%) |
Mar 10, 2010 | 27.26 | 27.50 | 27.11 | 27.37 | 4,004,096 | +0.24(+0.89%) |
Mar 09, 2010 | 27.02 | 27.55 | 26.91 | 27.13 | 3,682,804 | +0.06(+0.23%) |
Mar 08, 2010 | 26.81 | 27.17 | 26.76 | 27.07 | 2,995,332 | +0.27(+1.01%) |
Mar 05, 2010 | 26.18 | 26.85 | 26.12 | 26.80 | 3,744,820 | +0.71(+2.72%) |
Mar 04, 2010 | 25.93 | 26.11 | 25.91 | 26.09 | 2,697,592 | +0.16(+0.62%) |
Mar 03, 2010 | 26.06 | 26.10 | 25.88 | 25.93 | 3,263,476 | -0.07(-0.27%) |
Mar 02, 2010 | 26.09 | 26.13 | 25.93 | 25.99 | 2,728,925 | +0.01(+0.04%) |
Mar 01, 2010 | 25.92 | 26.08 | 25.82 | 25.98 | 3,203,962 | +0.22(+0.85%) |
Feb 26, 2010 | 25.84 | 26.05 | 25.65 | 25.76 | 3,091,451 | -0.01(-0.05%) |
Feb 25, 2010 | 25.40 | 25.83 | 25.24 | 25.78 | 3,580,602 | +0.12(+0.48%) |
Feb 24, 2010 | 25.46 | 25.68 | 25.42 | 25.65 | 5,136,790 | +0.24(+0.93%) |
Feb 23, 2010 | 25.52 | 25.69 | 25.36 | 25.42 | 4,704,639 | -0.20(-0.77%) |
Feb 22, 2010 | 25.63 | 25.79 | 25.49 | 25.61 | 3,044,858 | +0.06(+0.25%) |
Feb 19, 2010 | 25.42 | 25.69 | 25.32 | 25.55 | 5,629,940 | +0.02(+0.07%) |
Feb 18, 2010 | 25.06 | 25.60 | 24.98 | 25.53 | 4,741,585 | +0.38(+1.49%) |
Feb 17, 2010 | 25.00 | 25.26 | 24.96 | 25.16 | 5,437,555 | +0.23(+0.90%) |
Feb 16, 2010 | 24.50 | 24.96 | 24.45 | 24.93 | 4,729,578 | +0.69(+2.83%) |
Feb 12, 2010 | 23.66 | 24.25 | 24.25 | 24.25 | 5,863,792 | +0.28(+1.19%) |
Feb 11, 2010 | 23.73 | 23.97 | 23.44 | 23.96 | 4,688,161 | +0.22(+0.94%) |
Feb 10, 2010 | 23.74 | 24.03 | 23.28 | 23.74 | 5,012,958 | +0.05(+0.20%) |
Feb 09, 2010 | 24.06 | 24.14 | 23.51 | 23.69 | 8,289,187 | -0.08(-0.32%) |
Feb 08, 2010 | 24.40 | 24.47 | 23.71 | 23.77 | 5,144,163 | -0.53(-2.19%) |
Feb 05, 2010 | 23.95 | 24.41 | 23.59 | 24.30 | 8,835,444 | +0.44(+1.84%) |
Feb 04, 2010 | 24.57 | 24.60 | 23.86 | 23.86 | 6,830,016 | -0.92(-3.70%) |
Feb 03, 2010 | 25.10 | 25.11 | 24.63 | 24.78 | 5,333,925 | -0.41(-1.63%) |
Feb 02, 2010 | 24.92 | 25.31 | 24.64 | 25.19 | 5,664,551 | +0.44(+1.77%) |