Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.25 | 28.38 | 27.89 | 27.97 | 424,854 | -0.14(-0.50%) |
Apr 29, 2010 | 28.05 | 28.28 | 27.95 | 28.11 | 906,196 | +0.57(+2.05%) |
Apr 28, 2010 | 27.97 | 27.97 | 27.17 | 27.54 | 685,910 | -0.22(-0.80%) |
Apr 27, 2010 | 28.72 | 29.01 | 27.65 | 27.76 | 412,666 | -1.52(-5.17%) |
Apr 26, 2010 | 29.35 | 29.44 | 29.20 | 29.28 | 239,046 | -0.11(-0.39%) |
Apr 23, 2010 | 29.02 | 29.43 | 28.93 | 29.39 | 208,190 | +0.27(+0.93%) |
Apr 22, 2010 | 28.88 | 29.15 | 28.68 | 29.12 | 214,739 | -0.41(-1.39%) |
Apr 21, 2010 | 29.58 | 29.66 | 29.36 | 29.53 | 270,780 | -0.35(-1.18%) |
Apr 20, 2010 | 29.92 | 29.94 | 29.78 | 29.88 | 199,754 | +0.32(+1.08%) |
Apr 19, 2010 | 29.32 | 29.61 | 29.25 | 29.56 | 230,492 | -0.11(-0.36%) |
Apr 16, 2010 | 30.15 | 30.23 | 29.51 | 29.67 | 240,592 | -0.76(-2.50%) |
Apr 15, 2010 | 30.27 | 30.47 | 30.22 | 30.43 | 228,457 | -0.15(-0.48%) |
Apr 14, 2010 | 30.42 | 30.61 | 30.33 | 30.58 | 287,771 | +0.33(+1.08%) |
Apr 13, 2010 | 30.31 | 30.33 | 29.98 | 30.25 | 278,102 | +0.02(+0.05%) |
Apr 12, 2010 | 30.19 | 30.33 | 30.16 | 30.24 | 264,341 | +0.30(+1.01%) |
Apr 09, 2010 | 29.47 | 30.00 | 29.47 | 29.93 | 353,068 | +0.53(+1.81%) |
Apr 08, 2010 | 29.06 | 29.40 | 28.96 | 29.40 | 266,755 | -0.05(-0.17%) |
Apr 07, 2010 | 29.57 | 29.62 | 29.32 | 29.45 | 4,621,426 | -0.38(-1.29%) |
Apr 06, 2010 | 29.52 | 29.83 | 29.51 | 29.83 | 566,331 | -0.18(-0.60%) |
Apr 05, 2010 | 30.01 | 30.12 | 29.88 | 30.01 | 180,379 | +0.06(+0.19%) |
Apr 01, 2010 | 29.72 | 29.96 | 29.96 | 29.96 | 256,674 | +0.53(+1.81%) |
Mar 31, 2010 | 29.31 | 29.55 | 29.19 | 29.42 | 269,268 | +0.08(+0.28%) |
Mar 30, 2010 | 29.53 | 29.53 | 29.19 | 29.34 | 383,333 | -0.12(-0.42%) |
Mar 29, 2010 | 29.35 | 29.50 | 29.28 | 29.47 | 275,324 | +0.24(+0.81%) |
Mar 26, 2010 | 29.12 | 29.33 | 29.06 | 29.23 | 214,301 | +0.34(+1.19%) |
Mar 25, 2010 | 29.06 | 29.28 | 28.83 | 28.88 | 351,443 | +0.18(+0.63%) |
Mar 24, 2010 | 28.65 | 28.82 | 28.57 | 28.70 | 1,128,255 | -0.57(-1.95%) |
Mar 23, 2010 | 29.09 | 29.31 | 29.00 | 29.28 | 333,781 | +0.20(+0.70%) |
Mar 22, 2010 | 28.54 | 29.15 | 28.49 | 29.07 | 230,846 | -0.07(-0.22%) |
Mar 19, 2010 | 29.35 | 29.35 | 28.90 | 29.14 | 149,625 | -0.35(-1.19%) |
Mar 18, 2010 | 29.62 | 29.69 | 29.24 | 29.49 | 203,173 | -0.28(-0.94%) |
Mar 17, 2010 | 29.77 | 29.94 | 29.74 | 29.77 | 155,473 | +0.09(+0.30%) |
Mar 16, 2010 | 29.36 | 29.71 | 29.29 | 29.68 | 490,290 | +0.39(+1.34%) |
Mar 15, 2010 | 29.10 | 29.29 | 29.06 | 29.29 | 247,755 | -0.18(-0.61%) |
Mar 12, 2010 | 29.60 | 29.60 | 29.40 | 29.47 | 98,072 | +0.13(+0.45%) |
Mar 11, 2010 | 29.16 | 29.35 | 29.06 | 29.33 | 279,771 | +0.14(+0.48%) |
Mar 10, 2010 | 29.07 | 29.41 | 29.07 | 29.20 | 241,640 | +0.18(+0.62%) |
Mar 09, 2010 | 28.70 | 29.10 | 28.68 | 29.01 | 643,430 | -0.02(-0.08%) |
Mar 08, 2010 | 29.15 | 29.22 | 28.95 | 29.04 | 142,328 | -0.03(-0.11%) |
Mar 05, 2010 | 28.61 | 29.12 | 28.59 | 29.07 | 118,600 | +0.70(+2.48%) |
Mar 04, 2010 | 28.55 | 28.66 | 28.25 | 28.37 | 389,729 | -0.07(-0.26%) |
Mar 03, 2010 | 28.32 | 28.69 | 28.29 | 28.44 | 213,845 | +0.36(+1.28%) |
Mar 02, 2010 | 27.99 | 28.22 | 27.85 | 28.08 | 165,780 | +0.35(+1.27%) |
Mar 01, 2010 | 27.51 | 27.81 | 27.43 | 27.73 | 205,637 | +0.33(+1.20%) |
Feb 26, 2010 | 27.19 | 27.63 | 26.95 | 27.40 | 557,286 | +0.24(+0.87%) |
Feb 25, 2010 | 26.83 | 27.22 | 26.73 | 27.16 | 321,258 | -0.28(-1.01%) |
Feb 24, 2010 | 27.32 | 27.66 | 27.20 | 27.44 | 203,303 | +0.09(+0.33%) |
Feb 23, 2010 | 27.70 | 27.72 | 27.22 | 27.35 | 336,598 | -0.52(-1.88%) |
Feb 22, 2010 | 28.05 | 28.13 | 27.87 | 27.88 | 122,887 | -0.05(-0.18%) |
Feb 19, 2010 | 27.64 | 28.00 | 27.61 | 27.93 | 110,965 | -0.08(-0.29%) |
Feb 18, 2010 | 27.68 | 28.06 | 27.68 | 28.01 | 229,502 | +0.20(+0.73%) |
Feb 17, 2010 | 27.93 | 28.17 | 27.67 | 27.80 | 451,777 | -0.09(-0.32%) |
Feb 16, 2010 | 27.25 | 27.90 | 27.10 | 27.89 | 183,105 | +0.78(+2.87%) |
Feb 12, 2010 | 26.86 | 27.11 | 27.11 | 27.11 | 140,914 | -0.34(-1.22%) |
Feb 11, 2010 | 27.15 | 27.52 | 26.85 | 27.45 | 158,696 | -0.05(-0.18%) |
Feb 10, 2010 | 27.57 | 27.66 | 27.23 | 27.50 | 240,067 | -0.16(-0.56%) |
Feb 09, 2010 | 27.25 | 27.99 | 27.00 | 27.66 | 582,156 | +1.02(+3.81%) |
Feb 08, 2010 | 26.84 | 27.11 | 26.57 | 26.64 | 215,942 | -0.27(-1.00%) |
Feb 05, 2010 | 27.15 | 27.27 | 26.27 | 26.91 | 470,562 | -0.52(-1.91%) |
Feb 04, 2010 | 28.36 | 28.36 | 27.43 | 27.43 | 320,768 | -1.52(-5.23%) |
Feb 03, 2010 | 29.11 | 29.26 | 28.84 | 28.95 | 331,523 | -0.56(-1.89%) |
Feb 02, 2010 | 29.10 | 29.51 | 28.99 | 29.51 | 195,366 | +0.70(+2.45%) |