Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.25 | 32.90 | 32.06 | 32.16 | 1,340,743 | -0.16(-0.49%) |
Apr 29, 2010 | 31.86 | 32.32 | 31.58 | 32.31 | 654,922 | +0.71(+2.25%) |
Apr 28, 2010 | 31.70 | 32.06 | 31.48 | 31.60 | 581,212 | +0.15(+0.46%) |
Apr 27, 2010 | 31.81 | 32.51 | 31.43 | 31.46 | 1,271,676 | -0.43(-1.35%) |
Apr 26, 2010 | 32.39 | 32.64 | 31.86 | 31.89 | 795,172 | -0.66(-2.04%) |
Apr 23, 2010 | 32.45 | 32.67 | 32.17 | 32.55 | 781,392 | +0.04(+0.13%) |
Apr 22, 2010 | 31.98 | 32.53 | 31.86 | 32.51 | 811,786 | +0.33(+1.04%) |
Apr 21, 2010 | 31.83 | 32.66 | 31.69 | 32.17 | 8,378 | +0.33(+1.03%) |
Apr 20, 2010 | 31.12 | 31.85 | 30.97 | 31.85 | 3,739 | +0.88(+2.85%) |
Apr 19, 2010 | 29.55 | 31.11 | 29.44 | 30.96 | 2,038,032 | +1.41(+4.77%) |
Apr 16, 2010 | 29.67 | 29.72 | 29.38 | 29.55 | 1,189,898 | -0.27(-0.90%) |
Apr 15, 2010 | 29.72 | 29.97 | 29.67 | 29.82 | 698,774 | +0.14(+0.47%) |
Apr 14, 2010 | 28.93 | 29.71 | 28.85 | 29.68 | 1,341,728 | +0.98(+3.41%) |
Apr 13, 2010 | 28.91 | 28.91 | 28.59 | 28.70 | 899,455 | -0.27(-0.92%) |
Apr 12, 2010 | 28.85 | 29.07 | 28.73 | 28.97 | 485,805 | +0.18(+0.63%) |
Apr 09, 2010 | 28.47 | 28.79 | 28.12 | 28.79 | 598,383 | +0.31(+1.09%) |
Apr 08, 2010 | 28.42 | 28.63 | 28.22 | 28.48 | 873,703 | +0.05(+0.17%) |
Apr 07, 2010 | 28.40 | 28.64 | 28.13 | 28.43 | 924,701 | +0.04(+0.15%) |
Apr 06, 2010 | 27.78 | 28.53 | 27.76 | 28.39 | 564,596 | +0.58(+2.08%) |
Apr 05, 2010 | 27.64 | 27.85 | 27.56 | 27.81 | 359,966 | +0.19(+0.68%) |
Apr 01, 2010 | 27.39 | 27.62 | 27.62 | 27.62 | 447,633 | +0.29(+1.05%) |
Mar 31, 2010 | 27.11 | 27.60 | 27.05 | 27.33 | 683,300 | +0.23(+0.83%) |
Mar 30, 2010 | 27.09 | 27.38 | 27.04 | 27.11 | 431,880 | -0.10(-0.36%) |
Mar 29, 2010 | 27.46 | 27.52 | 27.09 | 27.21 | 338,635 | -0.21(-0.75%) |
Mar 26, 2010 | 27.52 | 27.88 | 27.29 | 27.41 | 590,593 | -0.09(-0.33%) |
Mar 25, 2010 | 27.28 | 27.85 | 27.21 | 27.50 | 688,835 | +0.29(+1.07%) |
Mar 24, 2010 | 27.24 | 27.36 | 27.07 | 27.21 | 531,478 | -0.10(-0.36%) |
Mar 23, 2010 | 27.32 | 27.42 | 27.06 | 27.31 | 607,401 | -0.08(-0.29%) |
Mar 22, 2010 | 27.14 | 27.49 | 27.01 | 27.39 | 384,574 | +0.12(+0.42%) |
Mar 19, 2010 | 27.60 | 27.77 | 27.17 | 27.27 | 722,225 | -0.28(-1.02%) |
Mar 18, 2010 | 27.41 | 27.72 | 27.27 | 27.55 | 615,240 | +0.09(+0.31%) |
Mar 17, 2010 | 27.11 | 27.53 | 27.07 | 27.47 | 608,952 | +0.46(+1.71%) |
Mar 16, 2010 | 26.79 | 27.01 | 26.77 | 27.01 | 372,734 | +0.13(+0.47%) |
Mar 15, 2010 | 26.73 | 26.91 | 26.71 | 26.88 | 830,173 | +0.00(+0.00%) |
Mar 12, 2010 | 26.39 | 27.11 | 26.35 | 26.88 | 1,365,440 | +0.60(+2.27%) |
Mar 11, 2010 | 26.26 | 26.32 | 25.90 | 26.28 | 1,203,423 | -0.05(-0.21%) |
Mar 10, 2010 | 26.08 | 26.37 | 25.97 | 26.34 | 738,101 | +0.30(+1.17%) |
Mar 09, 2010 | 26.07 | 26.21 | 25.73 | 26.03 | 889,487 | -0.04(-0.16%) |
Mar 08, 2010 | 26.26 | 26.35 | 26.03 | 26.07 | 698,293 | -0.24(-0.90%) |
Mar 05, 2010 | 26.03 | 26.35 | 25.99 | 26.31 | 567,670 | +0.36(+1.38%) |
Mar 04, 2010 | 25.76 | 25.97 | 25.66 | 25.95 | 601,877 | +0.16(+0.64%) |
Mar 03, 2010 | 26.15 | 26.20 | 25.69 | 25.79 | 468,891 | -0.24(-0.93%) |
Mar 02, 2010 | 25.75 | 26.23 | 25.64 | 26.03 | 937,372 | +0.29(+1.13%) |
Mar 01, 2010 | 25.67 | 25.75 | 25.30 | 25.74 | 769,644 | +0.07(+0.28%) |
Feb 26, 2010 | 26.01 | 26.26 | 25.63 | 25.67 | 957,440 | -0.24(-0.94%) |
Feb 25, 2010 | 26.15 | 26.16 | 25.85 | 25.91 | 1,220,894 | -0.36(-1.37%) |
Feb 24, 2010 | 25.93 | 26.35 | 25.89 | 26.27 | 691,956 | +0.40(+1.53%) |
Feb 23, 2010 | 26.39 | 26.50 | 25.83 | 25.87 | 770,041 | -0.52(-1.98%) |
Feb 22, 2010 | 26.30 | 26.45 | 26.24 | 26.40 | 424,033 | +0.20(+0.76%) |
Feb 19, 2010 | 26.14 | 26.42 | 26.07 | 26.20 | 562,874 | +0.04(+0.16%) |
Feb 18, 2010 | 26.16 | 26.31 | 26.02 | 26.16 | 656,673 | -0.03(-0.11%) |
Feb 17, 2010 | 26.28 | 26.53 | 26.04 | 26.19 | 470,573 | -0.12(-0.46%) |
Feb 16, 2010 | 25.99 | 26.32 | 25.66 | 26.31 | 614,338 | +0.46(+1.77%) |
Feb 12, 2010 | 25.80 | 25.85 | 25.85 | 25.85 | 663,593 | -0.19(-0.72%) |
Feb 11, 2010 | 26.07 | 26.22 | 25.81 | 26.04 | 401,385 | +0.02(+0.07%) |
Feb 10, 2010 | 25.71 | 26.31 | 25.66 | 26.02 | 410,497 | +0.17(+0.65%) |
Feb 09, 2010 | 26.20 | 26.27 | 25.75 | 25.85 | 647,430 | -0.10(-0.37%) |
Feb 08, 2010 | 26.34 | 26.34 | 25.83 | 25.95 | 471,274 | -0.28(-1.06%) |
Feb 05, 2010 | 25.96 | 26.61 | 25.64 | 26.22 | 855,650 | +0.14(+0.53%) |
Feb 04, 2010 | 26.17 | 26.37 | 25.67 | 26.08 | 956,200 | -0.13(-0.51%) |
Feb 03, 2010 | 27.28 | 27.37 | 26.18 | 26.22 | 956,117 | -1.15(-4.20%) |
Feb 02, 2010 | 27.46 | 27.72 | 27.17 | 27.37 | 773,425 | +0.02(+0.07%) |