Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.29 | 30.42 | 29.86 | 29.86 | 1,797,551 | -0.54(-1.77%) |
Apr 29, 2010 | 29.61 | 30.41 | 29.13 | 30.40 | 2,429,066 | +0.87(+2.93%) |
Apr 28, 2010 | 29.35 | 29.86 | 29.28 | 29.53 | 4,786,205 | +0.45(+1.54%) |
Apr 27, 2010 | 30.23 | 30.44 | 29.09 | 29.09 | 4,605,573 | -1.31(-4.32%) |
Apr 26, 2010 | 30.38 | 30.64 | 30.25 | 30.40 | 2,923,675 | -0.09(-0.29%) |
Apr 23, 2010 | 30.23 | 30.61 | 30.16 | 30.49 | 1,832,917 | +0.12(+0.39%) |
Apr 22, 2010 | 30.20 | 30.52 | 29.92 | 30.37 | 2,370,392 | -0.22(-0.73%) |
Apr 21, 2010 | 30.09 | 30.64 | 30.09 | 30.59 | 4,028,519 | +0.45(+1.49%) |
Apr 20, 2010 | 29.86 | 30.68 | 29.82 | 30.15 | 5,691,501 | +0.19(+0.65%) |
Apr 19, 2010 | 29.95 | 30.25 | 29.77 | 29.95 | 4,356,870 | -0.07(-0.25%) |
Apr 16, 2010 | 30.31 | 30.47 | 29.47 | 30.03 | 4,306,612 | -0.45(-1.47%) |
Apr 15, 2010 | 29.91 | 30.70 | 29.89 | 30.47 | 4,600,299 | +0.34(+1.14%) |
Apr 14, 2010 | 30.16 | 30.31 | 30.00 | 30.13 | 3,632,391 | +0.15(+0.50%) |
Apr 13, 2010 | 29.95 | 30.09 | 29.77 | 29.98 | 3,059,057 | +0.09(+0.30%) |
Apr 12, 2010 | 30.22 | 30.35 | 29.80 | 29.89 | 5,132,744 | -0.42(-1.38%) |
Apr 09, 2010 | 30.10 | 30.34 | 29.93 | 30.31 | 5,352,415 | +0.21(+0.69%) |
Apr 08, 2010 | 29.74 | 30.18 | 29.62 | 30.10 | 4,788,588 | -0.06(-0.20%) |
Apr 07, 2010 | 29.64 | 30.19 | 29.64 | 30.16 | 5,161,868 | +0.36(+1.20%) |
Apr 06, 2010 | 29.07 | 30.06 | 28.88 | 29.80 | 5,243,910 | +0.67(+2.31%) |
Apr 05, 2010 | 28.85 | 29.14 | 28.76 | 29.13 | 2,400,536 | +0.34(+1.19%) |
Apr 01, 2010 | 28.74 | 28.79 | 28.79 | 28.79 | 3,327,895 | +0.33(+1.15%) |
Mar 31, 2010 | 28.88 | 28.91 | 28.41 | 28.46 | 3,482,632 | -0.45(-1.55%) |
Mar 30, 2010 | 28.52 | 29.01 | 28.38 | 28.91 | 3,619,448 | +0.52(+1.84%) |
Mar 29, 2010 | 28.65 | 28.65 | 28.32 | 28.38 | 2,513,690 | -0.22(-0.78%) |
Mar 26, 2010 | 28.59 | 28.82 | 28.37 | 28.61 | 5,378,526 | +0.01(+0.05%) |
Mar 25, 2010 | 27.97 | 28.91 | 27.95 | 28.59 | 5,999,037 | +0.66(+2.35%) |
Mar 24, 2010 | 27.70 | 28.01 | 27.62 | 27.94 | 2,468,833 | +0.22(+0.81%) |
Mar 23, 2010 | 27.68 | 27.85 | 27.50 | 27.71 | 2,168,680 | -0.03(-0.11%) |
Mar 22, 2010 | 27.38 | 27.83 | 27.17 | 27.74 | 2,228,208 | +0.33(+1.20%) |
Mar 19, 2010 | 28.02 | 28.02 | 27.41 | 27.41 | 3,267,544 | -0.45(-1.61%) |
Mar 18, 2010 | 27.97 | 28.13 | 27.82 | 27.86 | 2,785,263 | -0.18(-0.64%) |
Mar 17, 2010 | 27.62 | 28.41 | 27.40 | 28.04 | 5,393,289 | -0.03(-0.11%) |
Mar 16, 2010 | 28.17 | 28.22 | 27.89 | 28.07 | 4,789,348 | +0.00(+0.00%) |
Mar 15, 2010 | 27.94 | 28.38 | 27.86 | 28.07 | 4,518,407 | -0.07(-0.27%) |
Mar 12, 2010 | 28.31 | 28.37 | 28.02 | 28.14 | 5,678,096 | -0.16(-0.58%) |
Mar 11, 2010 | 28.14 | 28.35 | 28.13 | 28.31 | 3,020,729 | +0.10(+0.37%) |
Mar 10, 2010 | 28.08 | 28.23 | 27.92 | 28.20 | 5,477,416 | +0.04(+0.16%) |
Mar 09, 2010 | 27.74 | 28.25 | 27.55 | 28.16 | 5,762,604 | +0.52(+1.89%) |
Mar 08, 2010 | 27.23 | 27.75 | 27.02 | 27.64 | 4,356,711 | +0.63(+2.32%) |
Mar 05, 2010 | 25.96 | 27.25 | 25.95 | 27.01 | 8,051,269 | +1.27(+4.93%) |
Mar 04, 2010 | 25.89 | 26.07 | 25.70 | 25.74 | 3,971,669 | -0.12(-0.46%) |
Mar 03, 2010 | 26.13 | 26.13 | 25.85 | 25.86 | 1,882,935 | -0.09(-0.35%) |
Mar 02, 2010 | 25.68 | 26.07 | 25.68 | 25.95 | 3,716,801 | -0.03(-0.11%) |
Mar 01, 2010 | 26.11 | 26.29 | 25.96 | 25.98 | 2,724,659 | -0.13(-0.51%) |
Feb 26, 2010 | 26.68 | 26.68 | 26.10 | 26.11 | 4,423,994 | -0.22(-0.85%) |
Feb 25, 2010 | 25.62 | 26.41 | 25.61 | 26.34 | 5,369,152 | +0.28(+1.09%) |
Feb 24, 2010 | 26.08 | 26.23 | 25.96 | 26.05 | 3,758,991 | +0.07(+0.29%) |
Feb 23, 2010 | 26.11 | 26.50 | 25.96 | 25.98 | 3,428,632 | -0.30(-1.14%) |
Feb 22, 2010 | 26.88 | 26.91 | 26.26 | 26.28 | 5,557,551 | -0.64(-2.39%) |
Feb 19, 2010 | 26.59 | 27.20 | 26.59 | 26.92 | 7,198,990 | +0.66(+2.50%) |
Feb 18, 2010 | 25.89 | 26.59 | 25.88 | 26.26 | 4,649,474 | +0.28(+1.09%) |
Feb 17, 2010 | 26.32 | 26.37 | 25.83 | 25.98 | 6,239,168 | +0.10(+0.40%) |
Feb 16, 2010 | 25.44 | 25.93 | 25.34 | 25.88 | 4,688,312 | +0.46(+1.82%) |
Feb 12, 2010 | 25.32 | 25.41 | 25.41 | 25.41 | 3,362,120 | +0.06(+0.24%) |
Feb 11, 2010 | 25.37 | 25.62 | 25.23 | 25.35 | 3,333,832 | -0.13(-0.53%) |
Feb 10, 2010 | 24.76 | 25.90 | 24.76 | 25.49 | 9,337,512 | +0.70(+2.83%) |
Feb 09, 2010 | 25.16 | 25.41 | 24.71 | 24.79 | 6,219,536 | -0.27(-1.07%) |
Feb 08, 2010 | 25.38 | 25.47 | 24.99 | 25.05 | 3,209,944 | -0.27(-1.06%) |
Feb 05, 2010 | 25.13 | 25.40 | 24.71 | 25.32 | 7,768,622 | +0.37(+1.50%) |
Feb 04, 2010 | 25.71 | 25.73 | 24.93 | 24.95 | 6,379,451 | -0.84(-3.24%) |
Feb 03, 2010 | 26.32 | 26.40 | 25.68 | 25.79 | 6,669,911 | -0.55(-2.10%) |
Feb 02, 2010 | 27.14 | 27.73 | 25.65 | 26.34 | 18,416,094 | -0.88(-3.24%) |