Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.17 | 31.20 | 29.00 | 29.17 | 9,423,040 | -1.94(-6.24%) |
Apr 29, 2010 | 31.02 | 31.43 | 30.48 | 31.11 | 6,152,880 | +0.45(+1.47%) |
Apr 28, 2010 | 31.32 | 31.42 | 30.02 | 30.66 | 6,388,916 | -0.51(-1.64%) |
Apr 27, 2010 | 32.21 | 32.22 | 31.02 | 31.17 | 250 | -1.19(-3.68%) |
Apr 26, 2010 | 32.19 | 32.62 | 32.05 | 32.36 | 4,074,672 | +0.36(+1.12%) |
Apr 23, 2010 | 31.46 | 32.08 | 31.03 | 32.00 | 4,537,088 | +0.35(+1.11%) |
Apr 22, 2010 | 30.42 | 31.91 | 30.18 | 31.65 | 6,365,967 | +1.06(+3.47%) |
Apr 21, 2010 | 30.59 | 30.70 | 29.78 | 30.59 | 10,238 | +0.11(+0.36%) |
Apr 20, 2010 | 31.50 | 31.73 | 30.17 | 30.48 | 350 | -0.98(-3.12%) |
Apr 19, 2010 | 31.03 | 31.46 | 30.43 | 31.46 | 5,330,114 | +0.37(+1.19%) |
Apr 16, 2010 | 31.26 | 31.66 | 30.95 | 31.09 | 7,482,822 | -0.36(-1.14%) |
Apr 15, 2010 | 31.30 | 31.90 | 31.17 | 31.45 | 6,041,465 | +0.05(+0.16%) |
Apr 14, 2010 | 31.20 | 31.56 | 30.96 | 31.40 | 6,731,118 | +0.50(+1.62%) |
Apr 13, 2010 | 30.96 | 31.10 | 30.60 | 30.90 | 5,737,484 | -0.06(-0.19%) |
Apr 12, 2010 | 31.62 | 31.62 | 30.89 | 30.96 | 5,597,098 | -0.56(-1.78%) |
Apr 09, 2010 | 32.17 | 32.17 | 31.32 | 31.52 | 12,371,142 | +0.54(+1.74%) |
Apr 08, 2010 | 31.54 | 31.99 | 30.93 | 30.98 | 12,203,040 | -1.81(-5.52%) |
Apr 07, 2010 | 33.28 | 33.40 | 32.62 | 32.79 | 5,779,073 | -0.63(-1.89%) |
Apr 06, 2010 | 33.57 | 33.70 | 33.31 | 33.42 | 3,959,242 | -0.15(-0.45%) |
Apr 05, 2010 | 33.01 | 33.75 | 32.94 | 33.57 | 4,560,347 | +0.64(+1.94%) |
Apr 01, 2010 | 32.35 | 32.93 | 32.93 | 32.93 | 3,803,600 | +0.76(+2.36%) |
Mar 31, 2010 | 32.49 | 32.68 | 32.08 | 32.17 | 3,438,002 | -0.51(-1.56%) |
Mar 30, 2010 | 32.90 | 33.42 | 32.67 | 32.68 | 3,057,606 | -0.23(-0.70%) |
Mar 29, 2010 | 33.29 | 33.29 | 32.46 | 32.91 | 2,866,705 | -0.18(-0.54%) |
Mar 26, 2010 | 32.93 | 33.27 | 32.82 | 33.09 | 3,785,156 | +0.27(+0.82%) |
Mar 25, 2010 | 33.16 | 33.45 | 32.82 | 32.82 | 4,961,563 | +0.03(+0.09%) |
Mar 24, 2010 | 33.38 | 33.48 | 32.70 | 32.79 | 5,102,202 | -0.80(-2.38%) |
Mar 23, 2010 | 31.82 | 33.75 | 31.82 | 33.59 | 12,554,115 | +1.64(+5.13%) |
Mar 22, 2010 | 31.07 | 32.01 | 30.66 | 31.95 | 3,842,457 | +0.53(+1.69%) |
Mar 19, 2010 | 31.22 | 31.52 | 31.07 | 31.42 | 4,639,678 | +0.24(+0.77%) |
Mar 18, 2010 | 31.02 | 31.48 | 31.02 | 31.18 | 4,654,638 | +0.29(+0.94%) |
Mar 17, 2010 | 30.75 | 30.96 | 30.63 | 30.89 | 2,795,236 | +0.17(+0.55%) |
Mar 16, 2010 | 30.74 | 30.85 | 30.46 | 30.72 | 3,509,118 | +0.00(+0.00%) |
Mar 15, 2010 | 30.58 | 30.77 | 30.54 | 30.72 | 3,390,537 | +0.16(+0.52%) |
Mar 12, 2010 | 30.50 | 30.67 | 30.23 | 30.56 | 3,626,693 | +0.35(+1.16%) |
Mar 11, 2010 | 30.33 | 30.42 | 29.93 | 30.21 | 3,294,040 | -0.10(-0.33%) |
Mar 10, 2010 | 30.27 | 30.75 | 29.95 | 30.31 | 4,867,825 | +0.19(+0.63%) |
Mar 09, 2010 | 30.51 | 30.58 | 29.95 | 30.12 | 4,394,549 | -0.49(-1.60%) |
Mar 08, 2010 | 30.26 | 30.77 | 30.20 | 30.61 | 5,786,104 | +0.46(+1.53%) |
Mar 05, 2010 | 29.60 | 30.20 | 29.35 | 30.15 | 4,297,769 | +0.71(+2.41%) |
Mar 04, 2010 | 28.81 | 29.53 | 28.78 | 29.44 | 6,315,109 | +0.63(+2.19%) |
Mar 03, 2010 | 28.97 | 29.35 | 28.77 | 28.81 | 8,044,265 | -0.07(-0.24%) |
Mar 02, 2010 | 28.07 | 28.95 | 27.62 | 28.88 | 12,316,364 | +0.96(+3.44%) |
Mar 01, 2010 | 27.83 | 28.01 | 27.42 | 27.92 | 7,449,135 | +0.34(+1.23%) |
Feb 26, 2010 | 28.00 | 28.00 | 27.57 | 27.58 | 3,999,391 | -0.40(-1.43%) |
Feb 25, 2010 | 27.78 | 28.04 | 27.37 | 27.98 | 4,662,748 | -0.26(-0.92%) |
Feb 24, 2010 | 27.55 | 28.25 | 27.55 | 28.24 | 5,441,343 | +0.63(+2.28%) |
Feb 23, 2010 | 27.89 | 28.00 | 27.25 | 27.61 | 5,111,956 | -0.32(-1.15%) |
Feb 22, 2010 | 27.89 | 28.18 | 27.46 | 27.93 | 6,266,638 | +0.27(+0.98%) |
Feb 19, 2010 | 27.16 | 27.97 | 26.99 | 27.66 | 17,738,000 | +1.70(+6.55%) |
Feb 18, 2010 | 25.84 | 26.03 | 25.41 | 25.96 | 4,937,721 | +0.08(+0.31%) |
Feb 17, 2010 | 25.76 | 26.13 | 25.62 | 25.88 | 4,816,018 | +0.18(+0.70%) |
Feb 16, 2010 | 24.70 | 25.72 | 24.68 | 25.70 | 6,195,787 | +0.81(+3.25%) |
Feb 12, 2010 | 24.52 | 24.89 | 24.89 | 24.89 | 4,171,400 | +0.10(+0.40%) |
Feb 11, 2010 | 24.50 | 24.79 | 24.16 | 24.79 | 4,240,236 | +0.26(+1.06%) |
Feb 10, 2010 | 24.77 | 24.99 | 24.50 | 24.53 | 4,596,082 | -0.22(-0.89%) |
Feb 09, 2010 | 24.68 | 24.92 | 24.37 | 24.75 | 4,964,569 | +0.45(+1.85%) |
Feb 08, 2010 | 24.41 | 24.78 | 24.05 | 24.30 | 4,195,221 | -0.15(-0.61%) |
Feb 05, 2010 | 25.08 | 25.31 | 23.92 | 24.45 | 6,264,877 | -0.70(-2.78%) |
Feb 04, 2010 | 25.98 | 26.19 | 25.15 | 25.15 | 8,024,610 | -0.82(-3.16%) |
Feb 03, 2010 | 25.71 | 26.07 | 25.50 | 25.97 | 4,017,954 | +0.17(+0.66%) |
Feb 02, 2010 | 25.29 | 25.97 | 25.16 | 25.80 | 4,640,498 | +0.99(+3.99%) |