Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.92 | 31.13 | 30.53 | 30.56 | 9,462,580 | -0.23(-0.74%) |
Apr 29, 2010 | 30.61 | 30.97 | 30.42 | 30.79 | 6,612,980 | +0.44(+1.44%) |
Apr 28, 2010 | 30.43 | 30.43 | 29.87 | 30.35 | 7,146,498 | +0.26(+0.87%) |
Apr 27, 2010 | 30.80 | 31.03 | 30.00 | 30.09 | 148 | -0.77(-2.49%) |
Apr 26, 2010 | 31.29 | 31.56 | 30.82 | 30.86 | 6,388,002 | -0.20(-0.65%) |
Apr 23, 2010 | 30.82 | 31.18 | 30.35 | 31.06 | 8,271,000 | +0.53(+1.75%) |
Apr 22, 2010 | 30.27 | 30.64 | 29.45 | 30.53 | 9,713,734 | +0.11(+0.35%) |
Apr 21, 2010 | 30.42 | 30.72 | 30.04 | 30.42 | 32,138 | -0.10(-0.33%) |
Apr 20, 2010 | 31.00 | 31.19 | 30.16 | 30.52 | 4,741 | -0.18(-0.59%) |
Apr 19, 2010 | 30.54 | 30.75 | 30.18 | 30.70 | 8,489,717 | -0.07(-0.24%) |
Apr 16, 2010 | 31.23 | 31.43 | 30.44 | 30.78 | 9,524,964 | -0.68(-2.17%) |
Apr 15, 2010 | 32.10 | 32.10 | 31.38 | 31.46 | 8,937,514 | -0.69(-2.14%) |
Apr 14, 2010 | 32.10 | 32.21 | 31.81 | 32.14 | 7,477,372 | +0.45(+1.43%) |
Apr 13, 2010 | 31.79 | 31.99 | 31.30 | 31.69 | 6,714,645 | -0.10(-0.32%) |
Apr 12, 2010 | 32.00 | 32.18 | 31.67 | 31.79 | 4,836,840 | -0.17(-0.53%) |
Apr 09, 2010 | 32.17 | 32.24 | 31.67 | 31.96 | 6,521,832 | -0.06(-0.19%) |
Apr 08, 2010 | 31.86 | 32.09 | 31.67 | 32.02 | 6,993,437 | -0.08(-0.25%) |
Apr 07, 2010 | 31.99 | 32.41 | 31.85 | 32.10 | 9,622,499 | -0.02(-0.06%) |
Apr 06, 2010 | 32.02 | 32.40 | 31.77 | 32.12 | 6,063,835 | +0.03(+0.11%) |
Apr 05, 2010 | 31.31 | 32.27 | 31.07 | 32.09 | 8,760,341 | +1.11(+3.57%) |
Apr 01, 2010 | 31.00 | 30.98 | 30.98 | 30.98 | 4,406,039 | +0.38(+1.26%) |
Mar 31, 2010 | 30.63 | 30.90 | 30.51 | 30.60 | 4,500,353 | -0.12(-0.40%) |
Mar 30, 2010 | 31.33 | 31.33 | 30.47 | 30.72 | 4,201,914 | -0.32(-1.04%) |
Mar 29, 2010 | 31.01 | 31.27 | 30.82 | 31.04 | 5,056,720 | +0.49(+1.61%) |
Mar 26, 2010 | 30.24 | 30.77 | 30.16 | 30.55 | 6,029,976 | +0.53(+1.76%) |
Mar 25, 2010 | 31.06 | 31.06 | 29.94 | 30.02 | 7,744,005 | -0.63(-2.05%) |
Mar 24, 2010 | 30.81 | 30.85 | 30.53 | 30.65 | 6,447,823 | -0.34(-1.10%) |
Mar 23, 2010 | 29.98 | 31.03 | 29.91 | 30.99 | 8,765,226 | +1.12(+3.74%) |
Mar 22, 2010 | 29.26 | 29.91 | 29.13 | 29.88 | 4,868,064 | +0.18(+0.61%) |
Mar 19, 2010 | 29.99 | 30.11 | 29.42 | 29.70 | 9,707,879 | -0.23(-0.78%) |
Mar 18, 2010 | 30.20 | 30.43 | 29.65 | 29.93 | 6,731,872 | -0.25(-0.82%) |
Mar 17, 2010 | 30.69 | 30.92 | 30.02 | 30.18 | 11,540,606 | -0.64(-2.08%) |
Mar 16, 2010 | 30.63 | 30.91 | 30.14 | 30.82 | 10,449,295 | +0.64(+2.11%) |
Mar 15, 2010 | 30.14 | 30.20 | 30.01 | 30.18 | 7,519,935 | -0.11(-0.35%) |
Mar 12, 2010 | 30.25 | 30.41 | 29.94 | 30.29 | 9,047,012 | +0.18(+0.60%) |
Mar 11, 2010 | 29.70 | 30.12 | 29.55 | 30.11 | 6,762,744 | -0.01(-0.04%) |
Mar 10, 2010 | 30.10 | 30.43 | 29.80 | 30.12 | 7,277,819 | +0.07(+0.22%) |
Mar 09, 2010 | 29.78 | 30.32 | 29.64 | 30.06 | 7,402,765 | +0.06(+0.20%) |
Mar 08, 2010 | 30.06 | 30.28 | 29.63 | 30.00 | 7,964,506 | +0.19(+0.63%) |
Mar 05, 2010 | 29.48 | 29.92 | 29.40 | 29.81 | 7,420,303 | +0.70(+2.41%) |
Mar 04, 2010 | 28.87 | 29.22 | 28.71 | 29.11 | 6,752,199 | +0.23(+0.81%) |
Mar 03, 2010 | 28.92 | 29.42 | 28.85 | 28.87 | 6,578,001 | +0.17(+0.58%) |
Mar 02, 2010 | 28.72 | 28.96 | 28.43 | 28.71 | 8,552,207 | +0.36(+1.27%) |
Mar 01, 2010 | 27.95 | 28.50 | 27.76 | 28.34 | 8,564,529 | +0.65(+2.34%) |
Feb 26, 2010 | 28.08 | 28.14 | 27.34 | 27.70 | 9,653,066 | -0.32(-1.15%) |
Feb 25, 2010 | 27.50 | 28.08 | 27.09 | 28.02 | 8,884,281 | -0.13(-0.45%) |
Feb 24, 2010 | 28.32 | 28.71 | 27.88 | 28.14 | 8,620,788 | +0.05(+0.16%) |
Feb 23, 2010 | 29.11 | 29.23 | 27.89 | 28.10 | 10,447,162 | -1.11(-3.80%) |
Feb 22, 2010 | 29.74 | 29.76 | 29.12 | 29.21 | 8,070,221 | -0.46(-1.56%) |
Feb 19, 2010 | 28.94 | 30.13 | 28.90 | 29.67 | 10,524,012 | +0.49(+1.67%) |
Feb 18, 2010 | 28.40 | 29.29 | 28.28 | 29.18 | 9,312,713 | +0.79(+2.78%) |
Feb 17, 2010 | 28.75 | 28.75 | 28.23 | 28.39 | 7,448,769 | -0.17(-0.59%) |
Feb 16, 2010 | 28.08 | 28.61 | 27.92 | 28.56 | 11,150,580 | +1.04(+3.79%) |
Feb 12, 2010 | 26.99 | 27.52 | 27.52 | 27.52 | 8,942,484 | -0.01(-0.05%) |
Feb 11, 2010 | 26.81 | 27.54 | 26.69 | 27.53 | 8,904,474 | +0.82(+3.08%) |
Feb 10, 2010 | 26.83 | 26.91 | 26.25 | 26.71 | 9,189,622 | -0.36(-1.33%) |
Feb 09, 2010 | 27.04 | 27.42 | 26.68 | 27.07 | 7,540,228 | +0.60(+2.25%) |
Feb 08, 2010 | 27.17 | 27.33 | 26.47 | 26.47 | 7,097,225 | -0.60(-2.20%) |
Feb 05, 2010 | 26.74 | 27.12 | 26.04 | 27.07 | 12,588,489 | +0.64(+2.43%) |
Feb 04, 2010 | 27.21 | 27.63 | 26.43 | 26.43 | 13,715,173 | -1.63(-5.82%) |
Feb 03, 2010 | 28.38 | 28.89 | 27.96 | 28.06 | 7,547,775 | -0.66(-2.28%) |
Feb 02, 2010 | 28.32 | 28.79 | 27.90 | 28.71 | 8,008,874 | +0.65(+2.31%) |