Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.04 | 32.69 | 31.35 | 31.36 | 1,250,768 | -0.63(-1.98%) |
Apr 29, 2010 | 31.85 | 32.09 | 31.68 | 32.00 | 1,652,686 | +0.40(+1.28%) |
Apr 28, 2010 | 31.68 | 32.01 | 30.75 | 31.59 | 1,747,559 | +0.05(+0.15%) |
Apr 27, 2010 | 32.04 | 32.08 | 31.34 | 31.54 | 1,255,807 | -0.57(-1.78%) |
Apr 26, 2010 | 31.99 | 32.45 | 31.87 | 32.12 | 1,060,773 | +0.20(+0.61%) |
Apr 23, 2010 | 32.31 | 32.31 | 31.53 | 31.92 | 1,804,546 | -0.28(-0.86%) |
Apr 22, 2010 | 31.04 | 32.41 | 30.65 | 32.20 | 1,629,982 | +1.36(+4.42%) |
Apr 21, 2010 | 30.84 | 31.41 | 29.83 | 30.84 | 3,438 | +1.42(+4.84%) |
Apr 20, 2010 | 29.41 | 29.66 | 29.05 | 29.41 | 280 | +0.18(+0.62%) |
Apr 19, 2010 | 29.15 | 29.31 | 28.46 | 29.23 | 1,145,867 | +0.01(+0.02%) |
Apr 16, 2010 | 29.66 | 30.05 | 28.91 | 29.22 | 1,128,949 | -0.40(-1.34%) |
Apr 15, 2010 | 29.42 | 29.80 | 29.41 | 29.62 | 874,057 | +0.14(+0.48%) |
Apr 14, 2010 | 29.09 | 29.56 | 28.99 | 29.48 | 668,701 | +0.53(+1.82%) |
Apr 13, 2010 | 28.77 | 29.04 | 28.75 | 28.95 | 890,730 | +0.16(+0.54%) |
Apr 12, 2010 | 28.56 | 28.83 | 28.53 | 28.80 | 766,952 | +0.19(+0.66%) |
Apr 09, 2010 | 28.12 | 28.62 | 28.09 | 28.61 | 739,038 | +0.40(+1.43%) |
Apr 08, 2010 | 27.97 | 28.33 | 27.77 | 28.21 | 733,723 | +0.07(+0.26%) |
Apr 07, 2010 | 27.82 | 28.38 | 27.82 | 28.13 | 1,357,453 | +0.11(+0.41%) |
Apr 06, 2010 | 26.60 | 28.09 | 26.22 | 28.02 | 1,936,674 | +1.38(+5.16%) |
Apr 05, 2010 | 26.60 | 26.76 | 26.40 | 26.64 | 703,368 | +0.22(+0.84%) |
Apr 01, 2010 | 26.30 | 26.42 | 26.42 | 26.42 | 970,705 | +0.29(+1.11%) |
Mar 31, 2010 | 26.14 | 26.40 | 26.06 | 26.13 | 888,966 | -0.17(-0.64%) |
Mar 30, 2010 | 26.28 | 26.39 | 25.98 | 26.30 | 510,731 | +0.10(+0.39%) |
Mar 29, 2010 | 26.12 | 26.49 | 26.06 | 26.20 | 454,660 | +0.20(+0.78%) |
Mar 26, 2010 | 25.87 | 26.29 | 25.83 | 26.00 | 778,184 | +0.20(+0.78%) |
Mar 25, 2010 | 26.23 | 26.34 | 25.73 | 25.79 | 867,057 | -0.19(-0.73%) |
Mar 24, 2010 | 26.08 | 26.22 | 25.83 | 25.98 | 787,346 | -0.24(-0.90%) |
Mar 23, 2010 | 26.15 | 26.24 | 25.87 | 26.22 | 798,351 | +0.08(+0.31%) |
Mar 22, 2010 | 25.91 | 26.30 | 25.79 | 26.14 | 691,955 | +0.05(+0.21%) |
Mar 19, 2010 | 26.04 | 26.55 | 25.87 | 26.08 | 2,014,933 | +0.11(+0.42%) |
Mar 18, 2010 | 25.98 | 26.27 | 25.87 | 25.98 | 970,173 | +0.03(+0.10%) |
Mar 17, 2010 | 25.54 | 26.25 | 25.45 | 25.95 | 1,721,993 | +0.54(+2.12%) |
Mar 16, 2010 | 24.99 | 25.48 | 24.90 | 25.41 | 1,077,486 | +0.49(+1.98%) |
Mar 15, 2010 | 24.72 | 24.94 | 24.63 | 24.92 | 797,458 | +0.11(+0.43%) |
Mar 12, 2010 | 24.35 | 24.92 | 24.26 | 24.81 | 1,237,578 | +0.57(+2.34%) |
Mar 11, 2010 | 24.42 | 24.57 | 23.95 | 24.24 | 1,181,768 | -0.32(-1.29%) |
Mar 10, 2010 | 24.72 | 24.90 | 24.44 | 24.56 | 1,155,859 | -0.12(-0.49%) |
Mar 09, 2010 | 24.20 | 24.83 | 24.17 | 24.68 | 1,030,661 | +0.40(+1.67%) |
Mar 08, 2010 | 24.21 | 24.58 | 24.14 | 24.28 | 509,945 | +0.07(+0.28%) |
Mar 05, 2010 | 23.97 | 24.32 | 23.97 | 24.21 | 946,829 | +0.42(+1.76%) |
Mar 04, 2010 | 23.67 | 23.93 | 23.51 | 23.79 | 771,092 | +0.12(+0.51%) |
Mar 03, 2010 | 23.80 | 23.90 | 23.55 | 23.67 | 1,248,059 | +0.02(+0.09%) |
Mar 02, 2010 | 24.01 | 24.09 | 23.60 | 23.65 | 984,508 | -0.14(-0.60%) |
Mar 01, 2010 | 23.95 | 24.26 | 23.74 | 23.79 | 931,840 | +0.00(+0.00%) |
Feb 26, 2010 | 23.48 | 23.84 | 23.27 | 23.79 | 1,029,901 | +0.37(+1.58%) |
Feb 25, 2010 | 23.04 | 23.48 | 22.82 | 23.42 | 1,347,067 | -0.08(-0.34%) |
Feb 24, 2010 | 23.40 | 23.52 | 23.04 | 23.50 | 1,116,395 | +0.29(+1.25%) |
Feb 23, 2010 | 23.62 | 23.70 | 22.93 | 23.21 | 1,828,944 | -0.47(-1.96%) |
Feb 22, 2010 | 23.57 | 23.77 | 23.39 | 23.68 | 904,390 | +0.18(+0.77%) |
Feb 19, 2010 | 23.10 | 23.60 | 23.08 | 23.49 | 1,239,545 | +0.28(+1.19%) |
Feb 18, 2010 | 23.09 | 23.26 | 22.95 | 23.22 | 578,316 | +0.03(+0.14%) |
Feb 17, 2010 | 23.37 | 23.37 | 22.93 | 23.18 | 995,981 | -0.04(-0.17%) |
Feb 16, 2010 | 23.12 | 23.22 | 22.73 | 23.22 | 1,035,805 | +0.37(+1.61%) |
Feb 12, 2010 | 22.45 | 22.86 | 22.86 | 22.86 | 1,287,482 | +0.07(+0.32%) |
Feb 11, 2010 | 22.31 | 22.94 | 22.17 | 22.78 | 1,475,723 | +0.56(+2.50%) |
Feb 10, 2010 | 22.32 | 22.35 | 21.81 | 22.23 | 745,669 | -0.13(-0.57%) |
Feb 09, 2010 | 22.31 | 22.66 | 22.11 | 22.35 | 1,027,692 | +0.49(+2.23%) |
Feb 08, 2010 | 22.10 | 22.45 | 21.64 | 21.87 | 1,296,293 | -0.31(-1.42%) |
Feb 05, 2010 | 21.72 | 22.31 | 21.32 | 22.18 | 1,986,326 | +0.39(+1.81%) |
Feb 04, 2010 | 22.78 | 22.86 | 21.74 | 21.79 | 3,500,143 | -1.27(-5.52%) |
Feb 03, 2010 | 22.69 | 23.66 | 22.09 | 23.06 | 4,768,437 | -1.93(-7.74%) |
Feb 02, 2010 | 24.85 | 25.06 | 24.26 | 24.99 | 2,618,806 | +0.07(+0.27%) |