Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.41 | 30.62 | 29.03 | 29.04 | 11,883,003 | -1.38(-4.53%) |
Apr 29, 2010 | 29.93 | 30.45 | 29.87 | 30.42 | 7,193,318 | +0.75(+2.54%) |
Apr 28, 2010 | 29.83 | 30.01 | 29.35 | 29.67 | 8,909,632 | +0.01(+0.02%) |
Apr 27, 2010 | 30.65 | 30.71 | 29.62 | 29.66 | 313 | -1.16(-3.77%) |
Apr 26, 2010 | 30.65 | 31.15 | 30.61 | 30.82 | 10,376,297 | -0.17(-0.56%) |
Apr 23, 2010 | 30.29 | 31.10 | 30.21 | 30.99 | 19,454,596 | +0.89(+2.95%) |
Apr 22, 2010 | 29.08 | 30.20 | 29.05 | 30.11 | 11,994,919 | +0.64(+2.19%) |
Apr 21, 2010 | 29.46 | 29.56 | 28.90 | 29.46 | 23,622 | +0.63(+2.17%) |
Apr 20, 2010 | 28.77 | 29.09 | 28.65 | 28.84 | 3,526 | +0.20(+0.69%) |
Apr 19, 2010 | 28.55 | 28.97 | 28.13 | 28.64 | 11,302,604 | -0.32(-1.10%) |
Apr 16, 2010 | 29.13 | 29.34 | 28.88 | 28.96 | 11,767,814 | -0.32(-1.09%) |
Apr 15, 2010 | 28.86 | 29.54 | 28.86 | 29.28 | 8,856,416 | +0.20(+0.70%) |
Apr 14, 2010 | 28.65 | 29.14 | 28.57 | 29.07 | 10,388,116 | +0.56(+1.97%) |
Apr 13, 2010 | 28.66 | 28.70 | 28.32 | 28.51 | 9,162,688 | -0.26(-0.89%) |
Apr 12, 2010 | 28.62 | 29.03 | 28.48 | 28.77 | 9,531,364 | +0.22(+0.76%) |
Apr 09, 2010 | 28.46 | 28.56 | 28.12 | 28.55 | 10,264,389 | +0.15(+0.52%) |
Apr 08, 2010 | 27.95 | 28.55 | 27.79 | 28.41 | 15,340,237 | +0.29(+1.04%) |
Apr 07, 2010 | 28.04 | 28.43 | 27.91 | 28.11 | 13,857,854 | +0.06(+0.20%) |
Apr 06, 2010 | 27.69 | 28.18 | 27.60 | 28.06 | 11,925,895 | +0.69(+2.51%) |
Apr 05, 2010 | 27.31 | 27.64 | 27.13 | 27.37 | 7,956,470 | +0.29(+1.08%) |
Apr 01, 2010 | 27.32 | 27.08 | 27.08 | 27.08 | 11,498,055 | +0.02(+0.07%) |
Mar 31, 2010 | 26.94 | 27.11 | 26.94 | 27.06 | 8,772,552 | -0.05(-0.19%) |
Mar 30, 2010 | 27.41 | 27.50 | 26.98 | 27.11 | 10,990,948 | -0.24(-0.88%) |
Mar 29, 2010 | 27.62 | 27.62 | 26.97 | 27.35 | 10,808,482 | -0.10(-0.37%) |
Mar 26, 2010 | 27.13 | 27.65 | 27.07 | 27.45 | 16,775,906 | +1.26(+4.81%) |
Mar 25, 2010 | 28.18 | 28.49 | 26.19 | 26.19 | 48,175,768 | +0.00(+0.00%) |
Mar 24, 2010 | 26.36 | 26.45 | 26.15 | 26.19 | 11,831,178 | -0.21(-0.80%) |
Mar 23, 2010 | 26.35 | 26.46 | 25.96 | 26.40 | 12,195,921 | +0.20(+0.75%) |
Mar 22, 2010 | 25.82 | 26.26 | 25.78 | 26.20 | 12,942,989 | +0.13(+0.51%) |
Mar 19, 2010 | 26.58 | 26.59 | 25.95 | 26.07 | 22,283,012 | +0.34(+1.33%) |
Mar 18, 2010 | 25.49 | 26.03 | 25.45 | 25.73 | 10,402,779 | +0.22(+0.85%) |
Mar 17, 2010 | 25.19 | 25.54 | 25.19 | 25.51 | 8,677,292 | +0.34(+1.34%) |
Mar 16, 2010 | 25.17 | 25.26 | 24.89 | 25.17 | 7,613,311 | -0.01(-0.05%) |
Mar 15, 2010 | 25.02 | 25.19 | 25.02 | 25.19 | 9,676,265 | -0.33(-1.30%) |
Mar 12, 2010 | 25.39 | 25.68 | 25.28 | 25.52 | 11,817,410 | +0.41(+1.65%) |
Mar 11, 2010 | 24.75 | 25.17 | 24.67 | 25.10 | 9,428,522 | +0.32(+1.31%) |
Mar 10, 2010 | 24.81 | 24.95 | 24.65 | 24.78 | 6,720,769 | +0.03(+0.13%) |
Mar 09, 2010 | 24.91 | 25.10 | 24.54 | 24.75 | 8,871,175 | -0.28(-1.12%) |
Mar 08, 2010 | 24.63 | 25.16 | 24.60 | 25.03 | 10,739,960 | +0.45(+1.84%) |
Mar 05, 2010 | 24.00 | 24.81 | 23.79 | 24.58 | 18,438,858 | +0.95(+4.01%) |
Mar 04, 2010 | 23.25 | 23.76 | 23.34 | 23.63 | 15,070,568 | +0.38(+1.64%) |
Mar 03, 2010 | 23.17 | 23.51 | 23.08 | 23.25 | 8,063,491 | +0.06(+0.27%) |
Mar 02, 2010 | 23.46 | 23.51 | 23.14 | 23.18 | 9,961,741 | -0.22(-0.95%) |
Mar 01, 2010 | 23.27 | 23.52 | 23.16 | 23.41 | 8,273,169 | +0.19(+0.82%) |
Feb 26, 2010 | 23.51 | 23.59 | 23.17 | 23.22 | 8,038,934 | -0.24(-1.00%) |
Feb 25, 2010 | 23.22 | 23.53 | 23.01 | 23.45 | 9,632,147 | -0.05(-0.22%) |
Feb 24, 2010 | 23.22 | 23.51 | 23.14 | 23.50 | 9,247,214 | +0.35(+1.51%) |
Feb 23, 2010 | 23.22 | 23.36 | 22.92 | 23.15 | 9,669,891 | -0.11(-0.46%) |
Feb 22, 2010 | 23.20 | 23.38 | 23.08 | 23.26 | 8,780,553 | +0.15(+0.63%) |
Feb 19, 2010 | 22.90 | 23.21 | 22.90 | 23.11 | 7,026,718 | +0.12(+0.53%) |
Feb 18, 2010 | 22.91 | 23.06 | 22.86 | 22.99 | 7,398,986 | -0.08(-0.36%) |
Feb 17, 2010 | 23.19 | 23.42 | 22.91 | 23.08 | 9,110,206 | -0.10(-0.41%) |
Feb 16, 2010 | 22.83 | 23.18 | 22.76 | 23.17 | 7,267,861 | +0.43(+1.87%) |
Feb 12, 2010 | 22.54 | 22.74 | 22.74 | 22.74 | 8,169,120 | +0.07(+0.31%) |
Feb 11, 2010 | 22.60 | 22.74 | 22.36 | 22.67 | 8,469,514 | +0.16(+0.71%) |
Feb 10, 2010 | 22.83 | 22.91 | 22.48 | 22.52 | 10,126,375 | -0.37(-1.61%) |
Feb 09, 2010 | 22.72 | 23.11 | 22.71 | 22.88 | 8,732,473 | +0.32(+1.44%) |
Feb 08, 2010 | 22.78 | 23.05 | 22.56 | 22.56 | 7,235,800 | -0.22(-0.98%) |
Feb 05, 2010 | 22.67 | 22.80 | 22.36 | 22.78 | 11,474,074 | +0.15(+0.65%) |
Feb 04, 2010 | 23.39 | 23.41 | 22.61 | 22.64 | 10,041,528 | -0.92(-3.89%) |
Feb 03, 2010 | 23.62 | 23.83 | 23.48 | 23.55 | 6,984,889 | -0.16(-0.67%) |
Feb 02, 2010 | 23.41 | 23.82 | 23.37 | 23.71 | 8,456,680 | +0.39(+1.68%) |