Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.15 | 31.18 | 30.68 | 30.68 | 451,819 | -0.40(-1.29%) |
Apr 29, 2010 | 30.97 | 31.13 | 30.82 | 31.08 | 299,750 | +0.29(+0.93%) |
Apr 28, 2010 | 30.74 | 30.88 | 30.64 | 30.80 | 317,075 | +0.16(+0.52%) |
Apr 27, 2010 | 31.07 | 31.21 | 30.60 | 30.64 | 417,175 | -0.52(-1.66%) |
Apr 26, 2010 | 31.30 | 31.40 | 31.15 | 31.16 | 396,224 | -0.15(-0.49%) |
Apr 23, 2010 | 31.12 | 31.31 | 31.01 | 31.31 | 416,009 | +0.23(+0.73%) |
Apr 22, 2010 | 30.81 | 31.10 | 30.69 | 31.08 | 374,345 | +0.12(+0.37%) |
Apr 21, 2010 | 30.92 | 30.97 | 30.81 | 30.97 | 422,137 | +0.07(+0.22%) |
Apr 20, 2010 | 30.78 | 30.90 | 30.71 | 30.90 | 509,432 | +0.25(+0.81%) |
Apr 19, 2010 | 30.55 | 30.65 | 30.37 | 30.65 | 425,970 | +0.07(+0.22%) |
Apr 16, 2010 | 30.80 | 30.86 | 30.44 | 30.58 | 557,390 | -0.29(-0.93%) |
Apr 15, 2010 | 30.77 | 30.90 | 30.69 | 30.87 | 351,017 | +0.07(+0.22%) |
Apr 14, 2010 | 30.68 | 30.80 | 30.52 | 30.80 | 430,816 | +0.21(+0.68%) |
Apr 13, 2010 | 30.50 | 30.60 | 30.35 | 30.60 | 499,794 | +0.08(+0.26%) |
Apr 12, 2010 | 30.63 | 30.63 | 30.46 | 30.52 | 415,907 | -0.04(-0.12%) |
Apr 09, 2010 | 30.40 | 30.55 | 30.23 | 30.55 | 4,010,030 | +0.23(+0.74%) |
Apr 08, 2010 | 30.31 | 30.35 | 30.17 | 30.33 | 737,681 | -0.07(-0.24%) |
Apr 07, 2010 | 30.55 | 30.55 | 30.26 | 30.40 | 1,214,144 | -0.17(-0.56%) |
Apr 06, 2010 | 30.37 | 30.58 | 30.34 | 30.57 | 453,394 | +0.10(+0.32%) |
Apr 05, 2010 | 30.42 | 30.47 | 30.27 | 30.47 | 590,640 | +0.20(+0.66%) |
Apr 01, 2010 | 30.17 | 30.27 | 30.27 | 30.27 | 410,831 | +0.22(+0.73%) |
Mar 31, 2010 | 30.14 | 30.24 | 30.02 | 30.05 | 623,666 | -0.17(-0.56%) |
Mar 30, 2010 | 30.10 | 30.22 | 30.03 | 30.22 | 1,617,715 | +0.18(+0.59%) |
Mar 29, 2010 | 29.97 | 30.05 | 29.89 | 30.05 | 526,625 | +0.20(+0.65%) |
Mar 26, 2010 | 29.88 | 29.94 | 29.75 | 29.85 | 434,058 | +0.07(+0.22%) |
Mar 25, 2010 | 30.07 | 30.14 | 29.76 | 29.79 | 390,440 | -0.12(-0.39%) |
Mar 24, 2010 | 30.10 | 30.14 | 29.87 | 29.90 | 340,909 | -0.25(-0.84%) |
Mar 23, 2010 | 30.04 | 30.15 | 29.86 | 30.15 | 617,936 | +0.19(+0.64%) |
Mar 22, 2010 | 29.70 | 29.97 | 29.62 | 29.96 | 333,140 | +0.18(+0.59%) |
Mar 19, 2010 | 30.01 | 30.01 | 29.63 | 29.79 | 313,826 | -0.16(-0.53%) |
Mar 18, 2010 | 29.95 | 29.99 | 29.87 | 29.95 | 342,347 | +0.00(+0.00%) |
Mar 17, 2010 | 29.81 | 29.99 | 29.72 | 29.95 | 1,377,007 | +0.21(+0.69%) |
Mar 16, 2010 | 29.58 | 29.74 | 29.49 | 29.74 | 362,875 | +0.21(+0.70%) |
Mar 15, 2010 | 29.40 | 29.56 | 29.37 | 29.53 | 459,821 | +0.04(+0.14%) |
Mar 12, 2010 | 29.58 | 29.58 | 29.35 | 29.49 | 326,342 | +0.04(+0.15%) |
Mar 11, 2010 | 29.32 | 29.46 | 29.14 | 29.45 | 528,678 | +0.08(+0.26%) |
Mar 10, 2010 | 29.36 | 29.41 | 29.21 | 29.37 | 695,287 | +0.06(+0.21%) |
Mar 09, 2010 | 29.23 | 29.39 | 29.22 | 29.31 | 853,617 | +0.02(+0.06%) |
Mar 08, 2010 | 29.25 | 29.31 | 29.20 | 29.29 | 847,569 | +0.04(+0.14%) |
Mar 05, 2010 | 29.13 | 29.25 | 29.03 | 29.25 | 1,800,673 | +0.28(+0.98%) |
Mar 04, 2010 | 28.97 | 29.01 | 28.82 | 28.97 | 2,821,068 | +0.04(+0.13%) |
Mar 03, 2010 | 28.94 | 29.03 | 28.86 | 28.93 | 722,526 | +0.03(+0.10%) |
Mar 02, 2010 | 28.84 | 28.91 | 28.70 | 28.90 | 504,025 | +0.19(+0.65%) |
Mar 01, 2010 | 28.48 | 28.72 | 28.42 | 28.71 | 282,449 | +0.32(+1.13%) |
Feb 26, 2010 | 28.50 | 28.54 | 28.26 | 28.39 | 587,012 | -0.07(-0.26%) |
Feb 25, 2010 | 28.20 | 28.46 | 28.07 | 28.46 | 947,647 | -0.04(-0.13%) |
Feb 24, 2010 | 28.45 | 28.51 | 28.28 | 28.50 | 325,649 | +0.14(+0.49%) |
Feb 23, 2010 | 28.53 | 28.59 | 28.28 | 28.36 | 426,127 | -0.21(-0.72%) |
Feb 22, 2010 | 28.68 | 28.69 | 28.51 | 28.57 | 406,861 | +0.00(+0.00%) |
Feb 19, 2010 | 28.41 | 28.61 | 28.29 | 28.57 | 527,847 | +0.13(+0.45%) |
Feb 18, 2010 | 28.23 | 28.44 | 28.15 | 28.44 | 1,206,115 | +0.24(+0.84%) |
Feb 17, 2010 | 28.14 | 28.20 | 28.02 | 28.20 | 368,569 | +0.21(+0.73%) |
Feb 16, 2010 | 27.79 | 28.00 | 27.64 | 28.00 | 409,610 | +0.44(+1.61%) |
Feb 12, 2010 | 27.41 | 27.55 | 27.55 | 27.55 | 359,604 | +0.02(+0.08%) |
Feb 11, 2010 | 27.25 | 27.53 | 27.08 | 27.53 | 263,377 | +0.26(+0.95%) |
Feb 10, 2010 | 27.31 | 27.44 | 27.06 | 27.27 | 281,401 | -0.04(-0.13%) |
Feb 09, 2010 | 27.28 | 27.50 | 27.07 | 27.31 | 439,810 | +0.31(+1.17%) |
Feb 08, 2010 | 27.22 | 27.24 | 26.99 | 26.99 | 235,186 | -0.21(-0.77%) |
Feb 05, 2010 | 27.16 | 27.21 | 26.76 | 27.20 | 595,206 | +0.01(+0.03%) |
Feb 04, 2010 | 27.65 | 27.68 | 27.16 | 27.19 | 529,684 | -0.57(-2.05%) |
Feb 03, 2010 | 27.82 | 27.86 | 27.63 | 27.76 | 351,199 | -0.15(-0.54%) |
Feb 02, 2010 | 27.55 | 27.91 | 27.50 | 27.91 | 311,834 | +0.38(+1.36%) |