Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.15 | 32.15 | 31.58 | 31.61 | 36,058 | -0.27(-0.84%) |
Apr 29, 2010 | 31.60 | 31.92 | 31.60 | 31.88 | 46,542 | +0.41(+1.30%) |
Apr 28, 2010 | 31.63 | 31.66 | 31.32 | 31.47 | 75,964 | -0.07(-0.21%) |
Apr 27, 2010 | 32.07 | 32.10 | 31.48 | 31.54 | 59,985 | -0.66(-2.04%) |
Apr 26, 2010 | 32.16 | 32.22 | 32.09 | 32.19 | 37,689 | +0.18(+0.56%) |
Apr 23, 2010 | 31.60 | 32.04 | 31.60 | 32.01 | 36,032 | +0.49(+1.56%) |
Apr 22, 2010 | 31.51 | 31.54 | 31.31 | 31.52 | 41,303 | -0.07(-0.21%) |
Apr 21, 2010 | 31.57 | 31.60 | 31.45 | 31.59 | 24,685 | +0.21(+0.67%) |
Apr 20, 2010 | 31.42 | 31.59 | 31.36 | 31.38 | 29,688 | -0.07(-0.24%) |
Apr 19, 2010 | 31.24 | 31.45 | 31.10 | 31.45 | 38,643 | +0.07(+0.24%) |
Apr 16, 2010 | 31.82 | 31.82 | 31.23 | 31.38 | 93,978 | -0.55(-1.73%) |
Apr 15, 2010 | 31.81 | 31.98 | 31.69 | 31.93 | 55,732 | +0.02(+0.05%) |
Apr 14, 2010 | 31.70 | 31.93 | 31.67 | 31.92 | 247,368 | +0.25(+0.79%) |
Apr 13, 2010 | 31.78 | 31.78 | 31.45 | 31.67 | 50,347 | -0.17(-0.52%) |
Apr 12, 2010 | 31.85 | 31.91 | 31.72 | 31.83 | 125,354 | +0.04(+0.11%) |
Apr 09, 2010 | 31.54 | 31.86 | 31.54 | 31.80 | 208,609 | +0.19(+0.59%) |
Apr 08, 2010 | 31.50 | 31.63 | 31.38 | 31.61 | 36,050 | +0.02(+0.08%) |
Apr 07, 2010 | 31.59 | 31.64 | 31.46 | 31.59 | 53,534 | +0.07(+0.21%) |
Apr 06, 2010 | 31.45 | 31.60 | 31.38 | 31.52 | 54,099 | +0.03(+0.09%) |
Apr 05, 2010 | 31.45 | 31.63 | 31.28 | 31.49 | 64,521 | -0.03(-0.08%) |
Apr 01, 2010 | 31.35 | 31.52 | 31.52 | 31.52 | 41,893 | +0.41(+1.33%) |
Mar 31, 2010 | 31.29 | 31.29 | 31.01 | 31.10 | 80,595 | -0.33(-1.05%) |
Mar 30, 2010 | 31.48 | 31.53 | 31.26 | 31.43 | 73,113 | +0.36(+1.15%) |
Mar 29, 2010 | 30.77 | 31.07 | 30.77 | 31.07 | 65,026 | +0.37(+1.22%) |
Mar 26, 2010 | 30.57 | 30.79 | 30.54 | 30.70 | 59,359 | +0.41(+1.36%) |
Mar 25, 2010 | 30.53 | 30.66 | 30.28 | 30.29 | 342,232 | -0.30(-0.98%) |
Mar 24, 2010 | 30.53 | 30.65 | 30.46 | 30.59 | 69,590 | -0.41(-1.33%) |
Mar 23, 2010 | 30.79 | 31.01 | 30.76 | 31.00 | 73,783 | +0.22(+0.70%) |
Mar 22, 2010 | 30.48 | 30.84 | 30.48 | 30.78 | 83,244 | +0.15(+0.48%) |
Mar 19, 2010 | 30.87 | 30.87 | 30.57 | 30.64 | 78,093 | -0.29(-0.93%) |
Mar 18, 2010 | 30.94 | 30.95 | 30.71 | 30.92 | 33,701 | -0.02(-0.07%) |
Mar 17, 2010 | 30.82 | 31.03 | 30.74 | 30.95 | 100,380 | +0.04(+0.12%) |
Mar 16, 2010 | 30.66 | 30.91 | 30.62 | 30.91 | 89,510 | +0.32(+1.05%) |
Mar 15, 2010 | 30.45 | 30.61 | 30.45 | 30.59 | 56,126 | -0.07(-0.24%) |
Mar 12, 2010 | 30.60 | 30.66 | 30.45 | 30.66 | 108,579 | +0.22(+0.71%) |
Mar 11, 2010 | 30.40 | 30.46 | 30.26 | 30.45 | 103,138 | +0.15(+0.49%) |
Mar 10, 2010 | 30.27 | 30.33 | 30.16 | 30.30 | 140,239 | -0.01(-0.05%) |
Mar 09, 2010 | 30.26 | 30.53 | 30.20 | 30.31 | 77,411 | -0.06(-0.20%) |
Mar 08, 2010 | 30.45 | 30.49 | 30.26 | 30.37 | 108,196 | -0.06(-0.20%) |
Mar 05, 2010 | 30.22 | 30.44 | 30.13 | 30.43 | 129,731 | +0.34(+1.12%) |
Mar 04, 2010 | 30.16 | 30.23 | 29.94 | 30.09 | 255,194 | -0.16(-0.52%) |
Mar 03, 2010 | 30.29 | 30.39 | 30.20 | 30.25 | 335,477 | +0.24(+0.80%) |
Mar 02, 2010 | 30.17 | 30.29 | 30.01 | 30.01 | 123,547 | +0.02(+0.07%) |
Mar 01, 2010 | 29.92 | 30.04 | 29.89 | 29.99 | 83,185 | +0.20(+0.68%) |
Feb 26, 2010 | 29.62 | 29.80 | 29.54 | 29.79 | 43,925 | +0.29(+0.99%) |
Feb 25, 2010 | 29.31 | 29.50 | 29.23 | 29.50 | 117,157 | +0.19(+0.66%) |
Feb 24, 2010 | 29.20 | 29.36 | 29.16 | 29.30 | 71,636 | +0.13(+0.46%) |
Feb 23, 2010 | 29.27 | 29.30 | 29.06 | 29.17 | 160,482 | -0.13(-0.43%) |
Feb 22, 2010 | 29.32 | 29.32 | 29.09 | 29.29 | 391,267 | +0.30(+1.03%) |
Feb 19, 2010 | 28.85 | 29.10 | 28.78 | 29.00 | 206,054 | -0.35(-1.20%) |
Feb 18, 2010 | 29.33 | 29.38 | 29.20 | 29.35 | 15,813 | +0.16(+0.54%) |
Feb 17, 2010 | 29.27 | 29.29 | 29.14 | 29.19 | 12,083 | -0.12(-0.41%) |
Feb 16, 2010 | 28.34 | 29.35 | 28.34 | 29.31 | 24,446 | +0.28(+0.95%) |
Feb 12, 2010 | 28.94 | 29.03 | 29.03 | 29.03 | 34,933 | -0.19(-0.66%) |
Feb 11, 2010 | 29.05 | 29.24 | 28.88 | 29.23 | 21,004 | +0.17(+0.59%) |
Feb 10, 2010 | 29.23 | 29.23 | 28.84 | 29.06 | 12,802 | -0.17(-0.59%) |
Feb 09, 2010 | 29.14 | 29.37 | 29.00 | 29.23 | 64,387 | +0.32(+1.10%) |
Feb 08, 2010 | 29.19 | 29.25 | 28.91 | 28.91 | 22,340 | -0.30(-1.04%) |
Feb 05, 2010 | 29.08 | 29.21 | 28.81 | 29.21 | 23,583 | +0.07(+0.25%) |
Feb 04, 2010 | 29.31 | 29.44 | 28.95 | 29.14 | 56,138 | -0.39(-1.33%) |
Feb 03, 2010 | 29.51 | 29.55 | 29.28 | 29.53 | 35,730 | +0.02(+0.08%) |
Feb 02, 2010 | 29.32 | 29.56 | 29.23 | 29.51 | 49,552 | +0.34(+1.15%) |