Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.88 | 30.88 | 30.01 | 30.03 | 6,094,060 | -0.71(-2.30%) |
Apr 29, 2010 | 30.61 | 30.91 | 30.33 | 30.74 | 6,472,343 | +0.17(+0.57%) |
Apr 28, 2010 | 30.86 | 30.87 | 30.44 | 30.57 | 6,434,576 | -0.19(-0.63%) |
Apr 27, 2010 | 31.15 | 31.34 | 30.66 | 30.76 | 6,895,616 | -0.63(-2.01%) |
Apr 26, 2010 | 31.47 | 31.67 | 31.33 | 31.39 | 3,504,719 | -0.10(-0.33%) |
Apr 23, 2010 | 31.24 | 31.52 | 31.00 | 31.49 | 4,236,835 | +0.28(+0.91%) |
Apr 22, 2010 | 31.06 | 31.24 | 30.84 | 31.21 | 3,220,190 | +0.01(+0.02%) |
Apr 21, 2010 | 31.14 | 31.21 | 30.99 | 31.20 | 3,532,453 | +0.02(+0.07%) |
Apr 20, 2010 | 31.09 | 31.19 | 30.99 | 31.18 | 3,642,900 | +0.21(+0.69%) |
Apr 19, 2010 | 30.68 | 30.99 | 30.68 | 30.97 | 3,772,167 | +0.30(+0.97%) |
Apr 16, 2010 | 30.81 | 31.08 | 30.61 | 30.67 | 6,515,109 | -0.27(-0.87%) |
Apr 15, 2010 | 30.64 | 30.97 | 30.54 | 30.94 | 3,677,330 | +0.35(+1.13%) |
Apr 14, 2010 | 30.37 | 30.60 | 30.29 | 30.59 | 4,560,996 | +0.16(+0.52%) |
Apr 13, 2010 | 30.59 | 30.67 | 30.38 | 30.43 | 3,930,677 | -0.18(-0.59%) |
Apr 12, 2010 | 30.68 | 30.68 | 30.49 | 30.61 | 2,813,425 | -0.03(-0.11%) |
Apr 09, 2010 | 30.48 | 30.65 | 30.28 | 30.65 | 3,098,989 | +0.26(+0.87%) |
Apr 08, 2010 | 30.44 | 30.48 | 30.22 | 30.39 | 3,709,055 | -0.03(-0.11%) |
Apr 07, 2010 | 30.64 | 30.68 | 30.32 | 30.42 | 3,911,323 | -0.25(-0.81%) |
Apr 06, 2010 | 30.72 | 30.77 | 30.54 | 30.67 | 5,611,453 | -0.07(-0.23%) |
Apr 05, 2010 | 30.73 | 30.95 | 30.55 | 30.74 | 4,691,388 | +0.15(+0.48%) |
Apr 01, 2010 | 30.93 | 30.59 | 30.59 | 30.59 | 4,431,000 | -0.20(-0.65%) |
Mar 31, 2010 | 30.82 | 30.90 | 30.66 | 30.79 | 3,982,531 | -0.08(-0.27%) |
Mar 30, 2010 | 30.74 | 30.95 | 30.66 | 30.88 | 2,935,072 | +0.03(+0.11%) |
Mar 29, 2010 | 30.72 | 30.93 | 30.59 | 30.84 | 4,473,258 | +0.21(+0.68%) |
Mar 26, 2010 | 30.48 | 30.77 | 30.48 | 30.64 | 2,762,357 | +0.18(+0.59%) |
Mar 25, 2010 | 30.79 | 30.79 | 30.43 | 30.46 | 5,950,440 | -0.25(-0.81%) |
Mar 24, 2010 | 30.95 | 31.09 | 30.67 | 30.70 | 5,715,885 | -0.39(-1.27%) |
Mar 23, 2010 | 31.15 | 31.16 | 30.86 | 31.10 | 4,120,817 | +0.06(+0.18%) |
Mar 22, 2010 | 30.84 | 31.09 | 30.57 | 31.04 | 6,033,096 | +0.16(+0.52%) |
Mar 19, 2010 | 31.18 | 31.31 | 30.54 | 30.88 | 6,159,496 | -0.08(-0.27%) |
Mar 18, 2010 | 30.87 | 31.07 | 30.81 | 30.97 | 2,486,405 | +0.02(+0.07%) |
Mar 17, 2010 | 30.65 | 31.10 | 30.64 | 30.95 | 3,929,243 | +0.30(+0.99%) |
Mar 16, 2010 | 30.78 | 30.78 | 30.43 | 30.64 | 3,346,810 | +0.01(+0.02%) |
Mar 15, 2010 | 30.59 | 30.71 | 30.38 | 30.64 | 4,239,521 | +0.30(+0.98%) |
Mar 12, 2010 | 30.37 | 30.43 | 30.23 | 30.34 | 3,868,482 | -0.08(-0.27%) |
Mar 11, 2010 | 30.34 | 30.44 | 30.16 | 30.42 | 5,483,943 | +0.03(+0.11%) |
Mar 10, 2010 | 30.04 | 30.41 | 29.94 | 30.39 | 6,619,981 | +0.15(+0.48%) |
Mar 09, 2010 | 29.88 | 30.52 | 29.85 | 30.24 | 7,515,647 | +0.36(+1.21%) |
Mar 08, 2010 | 29.89 | 29.94 | 29.68 | 29.88 | 5,006,438 | -0.02(-0.07%) |
Mar 05, 2010 | 29.08 | 29.95 | 29.01 | 29.90 | 7,055,244 | +1.02(+3.52%) |
Mar 04, 2010 | 29.10 | 29.22 | 28.77 | 28.88 | 6,488,010 | -0.14(-0.48%) |
Mar 03, 2010 | 29.08 | 29.29 | 29.02 | 29.02 | 4,736,145 | +0.04(+0.14%) |
Mar 02, 2010 | 29.02 | 29.15 | 28.93 | 28.98 | 4,133,387 | -0.08(-0.29%) |
Mar 01, 2010 | 28.86 | 29.08 | 28.79 | 29.06 | 4,204,025 | +0.25(+0.87%) |
Feb 26, 2010 | 28.95 | 29.04 | 28.62 | 28.81 | 4,741,938 | -0.07(-0.24%) |
Feb 25, 2010 | 28.96 | 29.02 | 28.40 | 28.88 | 5,261,002 | -0.37(-1.26%) |
Feb 24, 2010 | 28.53 | 29.25 | 28.51 | 29.25 | 5,886,735 | +0.72(+2.52%) |
Feb 23, 2010 | 28.81 | 28.92 | 28.41 | 28.53 | 4,790,437 | -0.28(-0.96%) |
Feb 22, 2010 | 28.79 | 29.04 | 28.70 | 28.81 | 4,324,521 | +0.03(+0.10%) |
Feb 19, 2010 | 28.57 | 28.91 | 28.38 | 28.78 | 5,443,779 | +0.26(+0.90%) |
Feb 18, 2010 | 28.89 | 28.91 | 28.47 | 28.52 | 5,367,860 | -0.19(-0.65%) |
Feb 17, 2010 | 28.63 | 28.74 | 28.57 | 28.71 | 3,075,451 | +0.11(+0.39%) |
Feb 16, 2010 | 28.32 | 28.63 | 28.16 | 28.60 | 3,501,805 | +0.49(+1.75%) |
Feb 12, 2010 | 27.90 | 28.11 | 28.11 | 28.11 | 4,953,033 | -0.21(-0.76%) |
Feb 11, 2010 | 28.09 | 28.47 | 27.84 | 28.32 | 3,334,925 | +0.15(+0.54%) |
Feb 10, 2010 | 28.10 | 28.25 | 27.91 | 28.17 | 2,651,948 | -0.01(-0.05%) |
Feb 09, 2010 | 28.28 | 28.45 | 28.01 | 28.18 | 4,257,425 | +0.21(+0.74%) |
Feb 08, 2010 | 27.87 | 28.09 | 27.71 | 27.98 | 4,387,634 | +0.08(+0.30%) |
Feb 05, 2010 | 27.92 | 28.05 | 27.51 | 27.89 | 6,016,505 | -0.07(-0.25%) |
Feb 04, 2010 | 28.09 | 28.32 | 27.96 | 27.96 | 5,592,163 | -0.29(-1.03%) |
Feb 03, 2010 | 28.29 | 28.41 | 28.05 | 28.25 | 3,983,052 | -0.26(-0.92%) |
Feb 02, 2010 | 28.68 | 28.68 | 28.17 | 28.52 | 5,252,596 | +0.08(+0.27%) |