Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.74 | 30.81 | 30.30 | 30.35 | 6,361,745 | -0.24(-0.79%) |
Apr 29, 2010 | 30.69 | 30.94 | 30.50 | 30.59 | 6,889,011 | -0.35(-1.12%) |
Apr 28, 2010 | 31.01 | 31.15 | 30.69 | 30.94 | 2,600,321 | +0.14(+0.46%) |
Apr 27, 2010 | 31.25 | 31.36 | 30.68 | 30.79 | 17,622 | -0.72(-2.28%) |
Apr 26, 2010 | 31.69 | 31.73 | 31.48 | 31.51 | 1,316,476 | -0.09(-0.29%) |
Apr 23, 2010 | 31.40 | 31.64 | 31.35 | 31.61 | 1,554,396 | +0.17(+0.55%) |
Apr 22, 2010 | 31.22 | 31.49 | 30.95 | 31.43 | 1,858,327 | +0.01(+0.02%) |
Apr 21, 2010 | 31.44 | 31.54 | 31.18 | 31.43 | 2,200,361 | -0.03(-0.10%) |
Apr 20, 2010 | 31.88 | 31.96 | 31.25 | 31.46 | 3,031,255 | +0.30(+0.96%) |
Apr 19, 2010 | 31.19 | 31.28 | 30.81 | 31.16 | 2,392,856 | -0.06(-0.18%) |
Apr 16, 2010 | 31.71 | 31.73 | 30.99 | 31.22 | 3,795,790 | -1.10(-3.40%) |
Apr 15, 2010 | 32.15 | 32.34 | 32.12 | 32.31 | 2,224,573 | +0.18(+0.56%) |
Apr 14, 2010 | 31.96 | 32.16 | 31.84 | 32.13 | 2,821,600 | +0.49(+1.55%) |
Apr 13, 2010 | 31.60 | 31.77 | 31.44 | 31.64 | 1,778,336 | +0.18(+0.57%) |
Apr 12, 2010 | 31.58 | 31.63 | 31.39 | 31.46 | 1,930,801 | -0.35(-1.09%) |
Apr 09, 2010 | 31.60 | 31.92 | 31.60 | 31.81 | 2,910,536 | +0.47(+1.50%) |
Apr 08, 2010 | 30.79 | 31.59 | 30.76 | 31.34 | 4,296,123 | +1.00(+3.29%) |
Apr 07, 2010 | 30.56 | 30.56 | 30.19 | 30.34 | 2,193,271 | -0.22(-0.73%) |
Apr 06, 2010 | 30.55 | 30.71 | 30.45 | 30.56 | 3,138,035 | +0.07(+0.22%) |
Apr 05, 2010 | 30.33 | 30.53 | 30.17 | 30.50 | 2,724,805 | +0.35(+1.17%) |
Apr 01, 2010 | 30.14 | 30.14 | 30.14 | 30.14 | 2,935,630 | +0.28(+0.94%) |
Mar 31, 2010 | 29.87 | 30.04 | 29.76 | 29.86 | 2,221,489 | -0.40(-1.33%) |
Mar 30, 2010 | 30.14 | 30.36 | 30.00 | 30.27 | 2,372,560 | +0.13(+0.43%) |
Mar 29, 2010 | 29.97 | 30.17 | 29.91 | 30.14 | 1,563,509 | +0.32(+1.08%) |
Mar 26, 2010 | 29.79 | 30.05 | 29.71 | 29.81 | 2,424,650 | +0.16(+0.52%) |
Mar 25, 2010 | 29.86 | 29.93 | 29.64 | 29.66 | 2,601,985 | -0.25(-0.83%) |
Mar 24, 2010 | 30.04 | 30.05 | 29.76 | 29.91 | 2,363,725 | -0.46(-1.51%) |
Mar 23, 2010 | 30.22 | 30.38 | 30.10 | 30.37 | 1,972,180 | +0.07(+0.25%) |
Mar 22, 2010 | 30.09 | 30.44 | 30.04 | 30.29 | 1,374,525 | -0.09(-0.31%) |
Mar 19, 2010 | 30.59 | 30.60 | 30.29 | 30.38 | 2,294,722 | -0.30(-0.99%) |
Mar 18, 2010 | 30.44 | 30.71 | 30.41 | 30.69 | 3,563,566 | +0.60(+2.00%) |
Mar 17, 2010 | 30.32 | 30.35 | 29.94 | 30.09 | 3,587,229 | -0.19(-0.62%) |
Mar 16, 2010 | 30.10 | 30.32 | 30.05 | 30.27 | 1,602,127 | +0.14(+0.47%) |
Mar 15, 2010 | 30.11 | 30.17 | 30.06 | 30.13 | 2,156,528 | +0.02(+0.08%) |
Mar 12, 2010 | 30.17 | 30.32 | 30.02 | 30.10 | 1,928,468 | -0.24(-0.78%) |
Mar 11, 2010 | 29.92 | 30.38 | 29.92 | 30.34 | 2,654,650 | +0.50(+1.68%) |
Mar 10, 2010 | 29.78 | 29.88 | 29.63 | 29.84 | 2,765,975 | +0.11(+0.38%) |
Mar 09, 2010 | 29.57 | 29.91 | 29.52 | 29.73 | 2,848,778 | -0.22(-0.75%) |
Mar 08, 2010 | 29.50 | 30.05 | 29.50 | 29.95 | 5,007,544 | +0.53(+1.81%) |
Mar 05, 2010 | 29.42 | 29.60 | 29.20 | 29.42 | 3,999,524 | +0.07(+0.23%) |
Mar 04, 2010 | 29.12 | 29.37 | 29.06 | 29.35 | 3,149,534 | -0.30(-1.03%) |
Mar 03, 2010 | 29.88 | 30.08 | 29.47 | 29.65 | 5,606,804 | -0.75(-2.47%) |
Mar 02, 2010 | 30.68 | 30.68 | 30.39 | 30.40 | 3,755,099 | -0.35(-1.13%) |
Mar 01, 2010 | 30.77 | 30.87 | 30.64 | 30.75 | 2,206,972 | +0.07(+0.24%) |
Feb 26, 2010 | 30.63 | 30.74 | 30.27 | 30.68 | 2,244,998 | +0.16(+0.53%) |
Feb 25, 2010 | 30.36 | 30.57 | 30.10 | 30.51 | 2,484,747 | -0.18(-0.59%) |
Feb 24, 2010 | 30.57 | 30.84 | 30.46 | 30.69 | 2,636,487 | +0.50(+1.67%) |
Feb 23, 2010 | 30.48 | 30.55 | 30.09 | 30.19 | 2,492,496 | -0.27(-0.90%) |
Feb 22, 2010 | 30.66 | 30.66 | 30.28 | 30.46 | 1,985,620 | +0.19(+0.61%) |
Feb 19, 2010 | 30.17 | 30.42 | 30.09 | 30.28 | 2,450,320 | -0.53(-1.73%) |
Feb 18, 2010 | 30.48 | 30.89 | 30.36 | 30.81 | 1,854,793 | +0.18(+0.59%) |
Feb 17, 2010 | 30.62 | 30.68 | 30.50 | 30.63 | 1,811,105 | +0.22(+0.71%) |
Feb 16, 2010 | 30.19 | 30.51 | 30.11 | 30.41 | 2,261,540 | +0.26(+0.86%) |
Feb 12, 2010 | 29.94 | 30.15 | 30.15 | 30.15 | 1,958,805 | -0.37(-1.20%) |
Feb 11, 2010 | 30.22 | 30.58 | 29.98 | 30.52 | 2,609,818 | +0.61(+2.03%) |
Feb 10, 2010 | 30.05 | 30.09 | 29.54 | 29.91 | 2,238,683 | -0.47(-1.53%) |
Feb 09, 2010 | 30.29 | 30.66 | 30.12 | 30.38 | 2,613,167 | +0.61(+2.06%) |
Feb 08, 2010 | 30.05 | 30.17 | 29.74 | 29.76 | 2,972,789 | +0.36(+1.22%) |
Feb 05, 2010 | 29.35 | 29.43 | 28.81 | 29.40 | 3,678,843 | +0.25(+0.87%) |
Feb 04, 2010 | 29.68 | 29.68 | 29.15 | 29.15 | 3,123,460 | -1.20(-3.97%) |
Feb 03, 2010 | 30.50 | 30.55 | 30.25 | 30.35 | 1,731,773 | -0.20(-0.65%) |
Feb 02, 2010 | 30.09 | 30.66 | 30.09 | 30.55 | 2,805,478 | +0.70(+2.35%) |