Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.05 | 32.70 | 31.35 | 31.37 | 1,250,552 | -0.63(-1.98%) |
Apr 29, 2010 | 31.86 | 32.09 | 31.69 | 32.00 | 1,652,401 | +0.40(+1.28%) |
Apr 28, 2010 | 31.69 | 32.01 | 30.75 | 31.60 | 1,747,257 | +0.05(+0.15%) |
Apr 27, 2010 | 32.04 | 32.09 | 31.35 | 31.55 | 1,255,590 | -0.57(-1.78%) |
Apr 26, 2010 | 31.99 | 32.45 | 31.88 | 32.12 | 1,060,590 | +0.20(+0.61%) |
Apr 23, 2010 | 32.32 | 32.32 | 31.54 | 31.93 | 1,804,235 | -0.28(-0.86%) |
Apr 22, 2010 | 31.05 | 32.42 | 30.65 | 32.20 | 1,629,701 | +1.36(+4.42%) |
Apr 21, 2010 | 30.84 | 31.41 | 29.84 | 30.84 | 3,437 | +1.42(+4.84%) |
Apr 20, 2010 | 29.42 | 29.67 | 29.05 | 29.42 | 280 | +0.18(+0.62%) |
Apr 19, 2010 | 29.16 | 29.32 | 28.46 | 29.24 | 1,145,669 | +0.01(+0.02%) |
Apr 16, 2010 | 29.67 | 30.06 | 28.92 | 29.23 | 1,128,754 | -0.40(-1.34%) |
Apr 15, 2010 | 29.42 | 29.80 | 29.42 | 29.63 | 873,906 | +0.14(+0.48%) |
Apr 14, 2010 | 29.09 | 29.57 | 28.99 | 29.49 | 668,585 | +0.53(+1.82%) |
Apr 13, 2010 | 28.77 | 29.05 | 28.76 | 28.96 | 890,576 | +0.16(+0.54%) |
Apr 12, 2010 | 28.57 | 28.84 | 28.53 | 28.80 | 766,819 | +0.19(+0.66%) |
Apr 09, 2010 | 28.12 | 28.62 | 28.09 | 28.62 | 738,910 | +0.40(+1.43%) |
Apr 08, 2010 | 27.98 | 28.34 | 27.78 | 28.21 | 733,597 | +0.07(+0.26%) |
Apr 07, 2010 | 27.83 | 28.39 | 27.82 | 28.14 | 1,357,219 | +0.11(+0.41%) |
Apr 06, 2010 | 26.61 | 28.10 | 26.22 | 28.02 | 1,936,340 | +1.38(+5.16%) |
Apr 05, 2010 | 26.60 | 26.76 | 26.40 | 26.65 | 703,246 | +0.22(+0.84%) |
Apr 01, 2010 | 26.30 | 26.42 | 26.42 | 26.42 | 970,537 | +0.29(+1.11%) |
Mar 31, 2010 | 26.14 | 26.40 | 26.06 | 26.13 | 888,813 | -0.17(-0.64%) |
Mar 30, 2010 | 26.28 | 26.39 | 25.98 | 26.30 | 510,643 | +0.10(+0.39%) |
Mar 29, 2010 | 26.13 | 26.50 | 26.07 | 26.20 | 454,582 | +0.20(+0.78%) |
Mar 26, 2010 | 25.88 | 26.30 | 25.83 | 26.00 | 778,049 | +0.20(+0.78%) |
Mar 25, 2010 | 26.24 | 26.34 | 25.74 | 25.80 | 866,908 | -0.19(-0.73%) |
Mar 24, 2010 | 26.08 | 26.22 | 25.84 | 25.99 | 787,210 | -0.24(-0.90%) |
Mar 23, 2010 | 26.15 | 26.25 | 25.87 | 26.22 | 798,214 | +0.08(+0.31%) |
Mar 22, 2010 | 25.92 | 26.30 | 25.79 | 26.14 | 691,836 | +0.05(+0.21%) |
Mar 19, 2010 | 26.05 | 26.56 | 25.88 | 26.09 | 2,014,585 | +0.11(+0.42%) |
Mar 18, 2010 | 25.99 | 26.28 | 25.88 | 25.98 | 970,005 | +0.03(+0.10%) |
Mar 17, 2010 | 25.54 | 26.26 | 25.45 | 25.95 | 1,721,696 | +0.54(+2.12%) |
Mar 16, 2010 | 25.00 | 25.48 | 24.91 | 25.41 | 1,077,300 | +0.49(+1.98%) |
Mar 15, 2010 | 24.73 | 24.94 | 24.64 | 24.92 | 797,321 | +0.11(+0.43%) |
Mar 12, 2010 | 24.35 | 24.92 | 24.26 | 24.81 | 1,237,364 | +0.57(+2.34%) |
Mar 11, 2010 | 24.42 | 24.58 | 23.95 | 24.25 | 1,181,564 | -0.32(-1.29%) |
Mar 10, 2010 | 24.73 | 24.90 | 24.45 | 24.56 | 1,155,659 | -0.12(-0.49%) |
Mar 09, 2010 | 24.20 | 24.83 | 24.17 | 24.68 | 1,030,483 | +0.40(+1.67%) |
Mar 08, 2010 | 24.21 | 24.58 | 24.15 | 24.28 | 509,857 | +0.07(+0.28%) |
Mar 05, 2010 | 23.97 | 24.32 | 23.97 | 24.21 | 946,666 | +0.42(+1.76%) |
Mar 04, 2010 | 23.67 | 23.93 | 23.51 | 23.79 | 770,959 | +0.12(+0.51%) |
Mar 03, 2010 | 23.81 | 23.90 | 23.56 | 23.67 | 1,247,844 | +0.02(+0.09%) |
Mar 02, 2010 | 24.01 | 24.10 | 23.61 | 23.65 | 984,338 | -0.14(-0.60%) |
Mar 01, 2010 | 23.96 | 24.27 | 23.74 | 23.79 | 931,679 | +0.00(+0.00%) |
Feb 26, 2010 | 23.48 | 23.84 | 23.28 | 23.79 | 1,029,723 | +0.37(+1.58%) |
Feb 25, 2010 | 23.05 | 23.48 | 22.82 | 23.42 | 1,346,834 | -0.08(-0.34%) |
Feb 24, 2010 | 23.40 | 23.53 | 23.04 | 23.50 | 1,116,203 | +0.29(+1.25%) |
Feb 23, 2010 | 23.63 | 23.71 | 22.94 | 23.21 | 1,828,629 | -0.47(-1.96%) |
Feb 22, 2010 | 23.58 | 23.77 | 23.39 | 23.68 | 904,234 | +0.18(+0.77%) |
Feb 19, 2010 | 23.11 | 23.60 | 23.08 | 23.50 | 1,239,331 | +0.28(+1.19%) |
Feb 18, 2010 | 23.09 | 23.26 | 22.95 | 23.22 | 578,216 | +0.03(+0.14%) |
Feb 17, 2010 | 23.38 | 23.38 | 22.93 | 23.19 | 995,809 | -0.04(-0.17%) |
Feb 16, 2010 | 23.13 | 23.23 | 22.73 | 23.23 | 1,035,626 | +0.37(+1.61%) |
Feb 12, 2010 | 22.45 | 22.86 | 22.86 | 22.86 | 1,287,260 | +0.07(+0.32%) |
Feb 11, 2010 | 22.32 | 22.94 | 22.17 | 22.79 | 1,475,468 | +0.56(+2.50%) |
Feb 10, 2010 | 22.32 | 22.35 | 21.81 | 22.23 | 745,541 | -0.13(-0.57%) |
Feb 09, 2010 | 22.32 | 22.66 | 22.12 | 22.36 | 1,027,515 | +0.49(+2.23%) |
Feb 08, 2010 | 22.10 | 22.45 | 21.65 | 21.87 | 1,296,069 | -0.31(-1.42%) |
Feb 05, 2010 | 21.72 | 22.31 | 21.33 | 22.18 | 1,985,983 | +0.39(+1.81%) |
Feb 04, 2010 | 22.79 | 22.86 | 21.74 | 21.79 | 3,499,540 | -1.27(-5.51%) |
Feb 03, 2010 | 22.69 | 23.66 | 22.10 | 23.06 | 4,767,614 | -1.93(-7.74%) |
Feb 02, 2010 | 24.86 | 25.06 | 24.27 | 25.00 | 2,618,354 | +0.07(+0.27%) |