Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 29.61 | 29.77 | 29.00 | 29.02 | 12,913,423 | -0.62(-2.08%) |
Apr 29, 2010 | 29.13 | 29.69 | 29.13 | 29.63 | 10,169,211 | +0.64(+2.21%) |
Apr 28, 2010 | 29.18 | 29.26 | 28.79 | 28.99 | 12,728,402 | -0.10(-0.34%) |
Apr 27, 2010 | 29.93 | 29.93 | 29.01 | 29.09 | 20,647,958 | -0.87(-2.89%) |
Apr 26, 2010 | 29.86 | 30.11 | 29.76 | 29.96 | 9,120,027 | +0.23(+0.79%) |
Apr 23, 2010 | 29.69 | 29.83 | 29.55 | 29.73 | 7,384,856 | +0.03(+0.08%) |
Apr 22, 2010 | 29.05 | 29.73 | 28.92 | 29.70 | 12,673,007 | +0.52(+1.80%) |
Apr 21, 2010 | 29.04 | 29.23 | 28.93 | 29.18 | 13,551,695 | +0.13(+0.46%) |
Apr 20, 2010 | 29.04 | 29.07 | 28.81 | 29.04 | 11,213,017 | +0.35(+1.22%) |
Apr 19, 2010 | 28.58 | 28.77 | 28.28 | 28.69 | 11,160,172 | +0.05(+0.17%) |
Apr 16, 2010 | 28.93 | 29.02 | 28.46 | 28.64 | 14,534,293 | -0.38(-1.32%) |
Apr 15, 2010 | 28.85 | 29.08 | 28.81 | 29.03 | 8,067,824 | +0.12(+0.43%) |
Apr 14, 2010 | 28.57 | 28.93 | 28.48 | 28.90 | 6,094,287 | +0.44(+1.55%) |
Apr 13, 2010 | 28.28 | 28.54 | 28.23 | 28.46 | 7,048,882 | +0.15(+0.53%) |
Apr 12, 2010 | 28.31 | 28.39 | 28.27 | 28.31 | 4,568,880 | +0.00(+0.00%) |
Apr 09, 2010 | 28.15 | 28.33 | 27.98 | 28.31 | 5,238,647 | +0.21(+0.74%) |
Apr 08, 2010 | 27.70 | 28.14 | 27.68 | 28.10 | 10,272,962 | +0.27(+0.96%) |
Apr 07, 2010 | 27.87 | 27.95 | 27.63 | 27.83 | 5,721,024 | -0.10(-0.36%) |
Apr 06, 2010 | 27.83 | 27.98 | 27.74 | 27.93 | 4,098,269 | +0.13(+0.48%) |
Apr 05, 2010 | 27.67 | 27.92 | 27.56 | 27.80 | 6,754,500 | +0.24(+0.88%) |
Apr 01, 2010 | 27.51 | 27.56 | 27.56 | 27.56 | 7,090,748 | +0.19(+0.70%) |
Mar 31, 2010 | 27.50 | 27.51 | 27.32 | 27.37 | 9,883,254 | -0.20(-0.73%) |
Mar 30, 2010 | 27.61 | 27.70 | 27.45 | 27.57 | 4,980,186 | -0.02(-0.09%) |
Mar 29, 2010 | 27.69 | 27.71 | 27.47 | 27.59 | 6,573,991 | +0.04(+0.15%) |
Mar 26, 2010 | 27.48 | 27.72 | 27.40 | 27.55 | 7,335,274 | +0.11(+0.39%) |
Mar 25, 2010 | 27.48 | 27.74 | 27.41 | 27.44 | 6,653,782 | +0.16(+0.58%) |
Mar 24, 2010 | 27.24 | 27.37 | 27.16 | 27.28 | 6,994,962 | -0.11(-0.40%) |
Mar 23, 2010 | 27.36 | 27.44 | 27.13 | 27.39 | 7,506,159 | +0.11(+0.40%) |
Mar 22, 2010 | 26.75 | 27.34 | 26.73 | 27.28 | 6,092,737 | +0.28(+1.05%) |
Mar 19, 2010 | 27.19 | 27.28 | 26.85 | 27.00 | 5,910,371 | -0.03(-0.11%) |
Mar 18, 2010 | 27.04 | 27.15 | 27.00 | 27.03 | 7,608,444 | -0.01(-0.03%) |
Mar 17, 2010 | 27.05 | 27.10 | 26.91 | 27.04 | 6,445,154 | +0.13(+0.49%) |
Mar 16, 2010 | 26.71 | 26.92 | 26.71 | 26.91 | 6,125,976 | +0.20(+0.75%) |
Mar 15, 2010 | 26.60 | 26.77 | 26.57 | 26.71 | 5,933,884 | -0.03(-0.12%) |
Mar 12, 2010 | 26.75 | 26.76 | 26.56 | 26.74 | 4,380,908 | +0.07(+0.28%) |
Mar 11, 2010 | 26.37 | 26.66 | 26.34 | 26.66 | 6,086,709 | +0.19(+0.72%) |
Mar 10, 2010 | 26.44 | 26.56 | 26.36 | 26.47 | 6,282,965 | +0.06(+0.22%) |
Mar 09, 2010 | 26.37 | 26.54 | 26.32 | 26.42 | 6,688,292 | -0.04(-0.16%) |
Mar 08, 2010 | 26.40 | 26.49 | 26.28 | 26.46 | 5,418,571 | +0.07(+0.25%) |
Mar 05, 2010 | 26.10 | 26.46 | 26.00 | 26.39 | 5,783,961 | +0.48(+1.86%) |
Mar 04, 2010 | 25.77 | 25.95 | 25.73 | 25.91 | 5,542,436 | +0.23(+0.91%) |
Mar 03, 2010 | 25.68 | 25.85 | 25.57 | 25.68 | 6,330,017 | +0.07(+0.29%) |
Mar 02, 2010 | 25.78 | 25.84 | 25.60 | 25.60 | 14,377,398 | -0.13(-0.52%) |
Mar 01, 2010 | 25.46 | 25.75 | 25.38 | 25.73 | 9,823,533 | +0.40(+1.57%) |
Feb 26, 2010 | 25.30 | 25.40 | 25.15 | 25.34 | 7,602,443 | +0.04(+0.16%) |
Feb 25, 2010 | 24.82 | 25.30 | 24.82 | 25.29 | 6,889,089 | +0.04(+0.16%) |
Feb 24, 2010 | 25.05 | 25.28 | 24.94 | 25.25 | 7,632,275 | +0.32(+1.30%) |
Feb 23, 2010 | 25.03 | 25.17 | 24.85 | 24.93 | 6,896,676 | -0.15(-0.60%) |
Feb 22, 2010 | 25.16 | 25.20 | 25.03 | 25.08 | 4,284,956 | -0.01(-0.03%) |
Feb 19, 2010 | 25.05 | 25.17 | 24.91 | 25.09 | 6,926,334 | +0.06(+0.23%) |
Feb 18, 2010 | 24.81 | 25.04 | 24.74 | 25.03 | 7,128,323 | +0.16(+0.63%) |
Feb 17, 2010 | 24.78 | 24.87 | 24.63 | 24.87 | 5,578,159 | +0.20(+0.81%) |
Feb 16, 2010 | 24.54 | 24.67 | 24.31 | 24.67 | 5,445,825 | +0.39(+1.61%) |
Feb 12, 2010 | 24.00 | 24.28 | 24.28 | 24.28 | 7,630,397 | +0.00(+0.00%) |
Feb 11, 2010 | 23.93 | 24.28 | 23.78 | 24.28 | 7,019,797 | +0.28(+1.18%) |
Feb 10, 2010 | 24.12 | 24.13 | 23.79 | 24.00 | 6,705,050 | -0.10(-0.41%) |
Feb 09, 2010 | 23.94 | 24.25 | 23.86 | 24.10 | 8,317,596 | +0.16(+0.66%) |
Feb 08, 2010 | 23.93 | 24.12 | 23.73 | 23.94 | 7,681,522 | +0.06(+0.24%) |
Feb 05, 2010 | 23.94 | 24.05 | 23.42 | 23.88 | 10,002,843 | -0.07(-0.28%) |
Feb 04, 2010 | 24.46 | 24.52 | 23.94 | 23.95 | 12,197,936 | -0.71(-2.89%) |
Feb 03, 2010 | 24.58 | 24.72 | 24.51 | 24.66 | 5,858,396 | +0.02(+0.07%) |
Feb 02, 2010 | 24.36 | 24.66 | 24.22 | 24.65 | 6,617,684 | +0.52(+2.15%) |