Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.53 | 32.54 | 31.74 | 32.06 | 3,936,464 | -0.29(-0.89%) |
Apr 29, 2010 | 32.75 | 33.03 | 32.06 | 32.35 | 2,606,404 | -0.14(-0.43%) |
Apr 28, 2010 | 32.24 | 32.57 | 31.97 | 32.49 | 2,789,510 | +0.60(+1.87%) |
Apr 27, 2010 | 32.57 | 33.03 | 31.85 | 31.89 | 2,765,656 | -0.92(-2.79%) |
Apr 26, 2010 | 33.05 | 33.10 | 32.72 | 32.81 | 2,700,673 | -0.14(-0.44%) |
Apr 23, 2010 | 32.59 | 32.97 | 32.23 | 32.95 | 2,695,030 | +0.45(+1.38%) |
Apr 22, 2010 | 31.95 | 32.55 | 31.75 | 32.51 | 2,125,177 | +0.08(+0.25%) |
Apr 21, 2010 | 32.43 | 32.82 | 32.10 | 32.43 | 17,034 | -0.45(-1.38%) |
Apr 20, 2010 | 32.43 | 32.97 | 32.32 | 32.88 | 2,106 | +0.85(+2.66%) |
Apr 19, 2010 | 31.76 | 32.08 | 31.53 | 32.03 | 3,842,418 | -0.06(-0.20%) |
Apr 16, 2010 | 32.59 | 32.78 | 31.93 | 32.09 | 4,490,700 | -0.78(-2.38%) |
Apr 15, 2010 | 32.87 | 33.16 | 32.76 | 32.87 | 3,590,816 | -0.02(-0.07%) |
Apr 14, 2010 | 32.67 | 32.94 | 32.40 | 32.89 | 2,842,102 | +0.39(+1.20%) |
Apr 13, 2010 | 32.64 | 32.72 | 32.17 | 32.51 | 3,571,024 | -0.17(-0.51%) |
Apr 12, 2010 | 32.19 | 32.83 | 32.13 | 32.67 | 5,142,494 | +0.47(+1.47%) |
Apr 09, 2010 | 32.01 | 32.23 | 31.80 | 32.20 | 3,440,531 | +0.34(+1.07%) |
Apr 08, 2010 | 31.30 | 31.95 | 31.19 | 31.85 | 3,167,962 | +0.21(+0.67%) |
Apr 07, 2010 | 31.81 | 31.90 | 31.52 | 31.64 | 3,938,633 | -0.20(-0.62%) |
Apr 06, 2010 | 31.58 | 31.99 | 31.39 | 31.84 | 4,036,562 | +0.05(+0.17%) |
Apr 05, 2010 | 30.86 | 31.80 | 30.78 | 31.79 | 3,963,030 | +1.06(+3.45%) |
Apr 01, 2010 | 30.25 | 30.72 | 30.72 | 30.72 | 4,782,877 | +0.77(+2.58%) |
Mar 31, 2010 | 29.51 | 30.22 | 29.48 | 29.95 | 4,364,918 | +0.56(+1.90%) |
Mar 30, 2010 | 29.39 | 29.58 | 29.21 | 29.39 | 3,001,397 | +0.09(+0.29%) |
Mar 29, 2010 | 28.67 | 29.31 | 28.59 | 29.31 | 3,520,747 | +0.83(+2.90%) |
Mar 26, 2010 | 28.89 | 28.97 | 28.21 | 28.48 | 3,809,228 | -0.25(-0.85%) |
Mar 25, 2010 | 29.70 | 29.72 | 28.72 | 28.73 | 3,742,183 | -0.63(-2.16%) |
Mar 24, 2010 | 29.20 | 29.75 | 29.11 | 29.36 | 3,455,040 | -0.10(-0.34%) |
Mar 23, 2010 | 29.39 | 29.61 | 29.17 | 29.46 | 2,187,255 | +0.14(+0.49%) |
Mar 22, 2010 | 28.94 | 29.46 | 28.81 | 29.32 | 2,108,469 | -0.02(-0.05%) |
Mar 19, 2010 | 29.61 | 29.67 | 28.90 | 29.33 | 3,616,995 | -0.21(-0.70%) |
Mar 18, 2010 | 29.56 | 29.70 | 29.27 | 29.54 | 3,103,938 | -0.11(-0.36%) |
Mar 17, 2010 | 29.31 | 29.84 | 29.29 | 29.65 | 3,303,847 | +0.50(+1.72%) |
Mar 16, 2010 | 28.78 | 29.31 | 28.70 | 29.15 | 6,322,383 | +0.52(+1.81%) |
Mar 15, 2010 | 28.48 | 28.66 | 28.41 | 28.63 | 2,597,240 | -0.15(-0.54%) |
Mar 12, 2010 | 28.86 | 28.92 | 28.63 | 28.78 | 2,686,858 | +0.11(+0.39%) |
Mar 11, 2010 | 28.64 | 28.81 | 28.52 | 28.67 | 1,963,829 | -0.08(-0.28%) |
Mar 10, 2010 | 28.46 | 28.86 | 28.46 | 28.75 | 2,515,635 | +0.20(+0.69%) |
Mar 09, 2010 | 28.42 | 28.76 | 28.35 | 28.56 | 3,052,104 | -0.07(-0.24%) |
Mar 08, 2010 | 28.72 | 28.96 | 28.53 | 28.62 | 2,623,607 | -0.11(-0.37%) |
Mar 05, 2010 | 28.62 | 28.92 | 28.58 | 28.73 | 3,133,871 | +0.37(+1.30%) |
Mar 04, 2010 | 28.49 | 28.56 | 28.06 | 28.36 | 2,751,475 | -0.12(-0.43%) |
Mar 03, 2010 | 28.69 | 28.84 | 28.40 | 28.49 | 2,956,418 | -0.12(-0.41%) |
Mar 02, 2010 | 28.52 | 28.83 | 28.41 | 28.60 | 3,343,614 | +0.22(+0.77%) |
Mar 01, 2010 | 27.89 | 28.41 | 27.82 | 28.38 | 3,226,366 | +0.72(+2.60%) |
Feb 26, 2010 | 27.63 | 27.79 | 27.25 | 27.67 | 3,228,452 | +0.19(+0.68%) |
Feb 25, 2010 | 27.09 | 27.54 | 26.82 | 27.48 | 2,205,387 | -0.20(-0.71%) |
Feb 24, 2010 | 27.72 | 27.87 | 27.39 | 27.67 | 2,136,048 | +0.07(+0.27%) |
Feb 23, 2010 | 28.24 | 28.30 | 27.59 | 27.60 | 2,749,404 | -0.73(-2.58%) |
Feb 22, 2010 | 28.62 | 28.80 | 28.26 | 28.33 | 2,900,378 | -0.19(-0.65%) |
Feb 19, 2010 | 28.16 | 28.66 | 28.15 | 28.52 | 2,347,646 | +0.23(+0.83%) |
Feb 18, 2010 | 27.91 | 28.36 | 27.78 | 28.28 | 2,260,814 | +0.31(+1.11%) |
Feb 17, 2010 | 28.15 | 28.18 | 27.74 | 27.97 | 2,622,763 | -0.12(-0.42%) |
Feb 16, 2010 | 27.68 | 28.09 | 27.64 | 28.09 | 3,292,244 | +0.77(+2.81%) |
Feb 12, 2010 | 26.99 | 27.32 | 27.32 | 27.32 | 3,619,941 | -0.14(-0.50%) |
Feb 11, 2010 | 26.97 | 27.56 | 26.82 | 27.46 | 2,694,890 | +0.46(+1.72%) |
Feb 10, 2010 | 27.26 | 27.40 | 26.71 | 27.00 | 3,239,482 | -0.33(-1.20%) |
Feb 09, 2010 | 26.98 | 27.60 | 26.79 | 27.33 | 3,974,321 | +0.74(+2.77%) |
Feb 08, 2010 | 26.86 | 27.13 | 26.59 | 26.59 | 3,878,855 | -0.33(-1.22%) |
Feb 05, 2010 | 26.86 | 26.93 | 25.99 | 26.92 | 4,112,854 | +0.20(+0.73%) |
Feb 04, 2010 | 27.51 | 27.57 | 26.64 | 26.72 | 2,982,863 | -1.12(-4.02%) |
Feb 03, 2010 | 28.13 | 28.22 | 27.64 | 27.84 | 2,876,031 | -0.49(-1.74%) |
Feb 02, 2010 | 27.89 | 28.39 | 27.67 | 28.34 | 3,755,824 | +0.64(+2.32%) |