Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.25 | 31.11 | 29.95 | 30.09 | 1,263,036 | -0.19(-0.63%) |
Apr 29, 2010 | 30.17 | 30.45 | 29.62 | 30.28 | 1,191,448 | +0.32(+1.07%) |
Apr 28, 2010 | 29.08 | 30.49 | 28.77 | 29.96 | 2,455,973 | +0.95(+3.28%) |
Apr 27, 2010 | 27.94 | 29.34 | 27.30 | 29.01 | 218 | +0.96(+3.42%) |
Apr 26, 2010 | 28.98 | 29.20 | 27.79 | 28.05 | 1,079,960 | -0.97(-3.34%) |
Apr 23, 2010 | 28.37 | 29.14 | 28.04 | 29.02 | 776,845 | +0.49(+1.73%) |
Apr 22, 2010 | 28.06 | 28.54 | 27.54 | 28.53 | 1,067,354 | +0.23(+0.81%) |
Apr 21, 2010 | 28.46 | 28.69 | 28.08 | 28.30 | 948,270 | -0.04(-0.13%) |
Apr 20, 2010 | 29.25 | 29.46 | 28.20 | 28.33 | 1,513,731 | -0.49(-1.71%) |
Apr 19, 2010 | 28.36 | 28.88 | 28.04 | 28.83 | 1,537,106 | -0.08(-0.28%) |
Apr 16, 2010 | 29.44 | 29.45 | 28.21 | 28.91 | 1,582,897 | -0.77(-2.59%) |
Apr 15, 2010 | 30.09 | 30.18 | 29.49 | 29.68 | 982,737 | -0.42(-1.40%) |
Apr 14, 2010 | 30.40 | 30.58 | 29.80 | 30.10 | 781,220 | +0.00(+0.00%) |
Apr 13, 2010 | 31.13 | 31.13 | 29.35 | 30.10 | 1,280,367 | -0.94(-3.04%) |
Apr 12, 2010 | 31.14 | 31.81 | 30.94 | 31.04 | 1,045,167 | -0.18(-0.58%) |
Apr 09, 2010 | 31.41 | 31.86 | 31.09 | 31.22 | 926,767 | -0.01(-0.03%) |
Apr 08, 2010 | 31.53 | 31.70 | 30.96 | 31.23 | 1,191,866 | -0.29(-0.92%) |
Apr 07, 2010 | 30.39 | 32.14 | 30.39 | 31.52 | 2,052,064 | +1.24(+4.10%) |
Apr 06, 2010 | 30.09 | 30.76 | 29.75 | 30.28 | 1,085,157 | +0.21(+0.69%) |
Apr 05, 2010 | 30.05 | 30.20 | 29.71 | 30.07 | 849,799 | +0.41(+1.38%) |
Apr 01, 2010 | 28.65 | 29.66 | 29.66 | 29.66 | 1,354,522 | +1.58(+5.62%) |
Mar 31, 2010 | 28.15 | 28.98 | 27.96 | 28.09 | 1,508,364 | +0.24(+0.85%) |
Mar 30, 2010 | 28.26 | 28.52 | 27.69 | 27.85 | 1,374,062 | -0.54(-1.89%) |
Mar 29, 2010 | 28.26 | 28.60 | 28.04 | 28.39 | 825,545 | +0.39(+1.39%) |
Mar 26, 2010 | 27.02 | 28.00 | 26.75 | 28.00 | 1,349,364 | +1.24(+4.64%) |
Mar 25, 2010 | 27.32 | 27.59 | 26.74 | 26.75 | 1,804,272 | -0.35(-1.30%) |
Mar 24, 2010 | 27.47 | 27.77 | 27.04 | 27.11 | 1,788,163 | -1.03(-3.67%) |
Mar 23, 2010 | 28.11 | 28.27 | 27.51 | 28.14 | 1,405,330 | -0.03(-0.10%) |
Mar 22, 2010 | 28.21 | 28.38 | 27.61 | 28.17 | 1,402,499 | -0.42(-1.46%) |
Mar 19, 2010 | 29.72 | 29.77 | 28.56 | 28.59 | 1,899,805 | -1.12(-3.79%) |
Mar 18, 2010 | 30.49 | 30.49 | 29.36 | 29.71 | 1,080,699 | -0.63(-2.09%) |
Mar 17, 2010 | 29.79 | 30.61 | 29.62 | 30.34 | 939,491 | +0.50(+1.67%) |
Mar 16, 2010 | 29.31 | 29.90 | 29.24 | 29.85 | 1,043,701 | +0.78(+2.68%) |
Mar 15, 2010 | 28.76 | 29.13 | 28.72 | 29.07 | 593,679 | -0.17(-0.59%) |
Mar 12, 2010 | 29.86 | 30.02 | 29.05 | 29.24 | 803,265 | -0.45(-1.53%) |
Mar 11, 2010 | 29.29 | 29.69 | 28.79 | 29.69 | 719,234 | +0.22(+0.74%) |
Mar 10, 2010 | 30.20 | 30.56 | 29.03 | 29.47 | 1,085,364 | -0.73(-2.40%) |
Mar 09, 2010 | 30.45 | 30.64 | 30.11 | 30.20 | 906,785 | -0.65(-2.12%) |
Mar 08, 2010 | 30.95 | 31.29 | 30.62 | 30.85 | 966,984 | +0.21(+0.68%) |
Mar 05, 2010 | 30.30 | 31.26 | 30.11 | 30.64 | 1,617,242 | +0.78(+2.61%) |
Mar 04, 2010 | 30.12 | 30.34 | 29.55 | 29.86 | 1,495,174 | -0.44(-1.47%) |
Mar 03, 2010 | 31.74 | 31.86 | 30.12 | 30.31 | 2,476,042 | -1.28(-4.05%) |
Mar 02, 2010 | 30.91 | 32.02 | 30.74 | 31.59 | 1,446,303 | +0.77(+2.50%) |
Mar 01, 2010 | 30.69 | 31.15 | 30.08 | 30.82 | 940,196 | +0.34(+1.10%) |
Feb 26, 2010 | 30.46 | 30.76 | 29.77 | 30.48 | 1,207,959 | +0.73(+2.44%) |
Feb 25, 2010 | 28.91 | 29.87 | 28.17 | 29.75 | 1,168,779 | +0.81(+2.79%) |
Feb 24, 2010 | 28.96 | 29.49 | 28.73 | 28.95 | 903,412 | +0.22(+0.76%) |
Feb 23, 2010 | 30.28 | 30.29 | 28.65 | 28.73 | 1,392,158 | -1.15(-3.85%) |
Feb 22, 2010 | 30.11 | 30.17 | 29.15 | 29.88 | 1,349,575 | +0.31(+1.04%) |
Feb 19, 2010 | 29.24 | 29.96 | 29.00 | 29.57 | 935,157 | +0.05(+0.15%) |
Feb 18, 2010 | 29.79 | 30.16 | 28.98 | 29.53 | 1,968,661 | -1.00(-3.27%) |
Feb 17, 2010 | 31.07 | 31.37 | 30.13 | 30.53 | 1,031,375 | -0.61(-1.95%) |
Feb 16, 2010 | 31.33 | 31.62 | 31.02 | 31.13 | 1,024,781 | +0.59(+1.93%) |
Feb 12, 2010 | 29.56 | 30.54 | 30.54 | 30.54 | 1,277,666 | +0.23(+0.75%) |
Feb 11, 2010 | 28.97 | 30.47 | 28.67 | 30.32 | 1,254,989 | +1.35(+4.67%) |
Feb 10, 2010 | 29.27 | 29.43 | 28.29 | 28.97 | 1,014,886 | +0.18(+0.63%) |
Feb 09, 2010 | 28.02 | 29.15 | 27.60 | 28.78 | 1,457,891 | +1.44(+5.27%) |
Feb 08, 2010 | 27.98 | 28.28 | 27.27 | 27.34 | 1,305,641 | -0.57(-2.05%) |
Feb 05, 2010 | 27.27 | 27.99 | 25.93 | 27.91 | 2,774,557 | +0.41(+1.48%) |
Feb 04, 2010 | 28.54 | 28.54 | 26.98 | 27.51 | 1,664,302 | -1.46(-5.04%) |
Feb 03, 2010 | 29.45 | 30.15 | 28.84 | 28.97 | 766,057 | -0.67(-2.26%) |
Feb 02, 2010 | 30.33 | 30.60 | 29.36 | 29.64 | 1,418,932 | +0.02(+0.06%) |