Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.68 | 30.96 | 29.72 | 29.79 | 7,121,229 | -0.96(-3.11%) |
Apr 29, 2010 | 29.80 | 30.79 | 29.77 | 30.75 | 5,738,439 | +1.33(+4.51%) |
Apr 28, 2010 | 29.69 | 29.73 | 29.30 | 29.42 | 6,145,712 | +0.09(+0.31%) |
Apr 27, 2010 | 30.13 | 30.33 | 29.33 | 29.33 | 8,057,818 | -0.97(-3.20%) |
Apr 26, 2010 | 30.15 | 30.53 | 30.03 | 30.30 | 4,365,786 | +0.24(+0.80%) |
Apr 23, 2010 | 29.75 | 30.09 | 29.46 | 30.06 | 5,798,630 | +0.39(+1.33%) |
Apr 22, 2010 | 28.99 | 29.78 | 28.83 | 29.66 | 4,844,990 | +0.45(+1.54%) |
Apr 21, 2010 | 28.66 | 29.38 | 28.64 | 29.21 | 5,232,039 | +0.50(+1.75%) |
Apr 20, 2010 | 28.39 | 28.71 | 28.09 | 28.71 | 3,850,538 | +0.48(+1.69%) |
Apr 19, 2010 | 27.92 | 28.46 | 27.82 | 28.23 | 4,960,858 | +0.13(+0.45%) |
Apr 16, 2010 | 28.70 | 28.95 | 28.05 | 28.11 | 7,812,826 | -0.66(-2.30%) |
Apr 15, 2010 | 29.44 | 29.49 | 28.74 | 28.77 | 4,555,367 | -0.81(-2.73%) |
Apr 14, 2010 | 29.76 | 29.79 | 29.41 | 29.58 | 3,558,283 | +0.05(+0.15%) |
Apr 13, 2010 | 28.85 | 29.64 | 28.81 | 29.53 | 3,006,688 | +0.71(+2.45%) |
Apr 12, 2010 | 29.12 | 29.13 | 28.80 | 28.83 | 3,286,958 | -0.18(-0.63%) |
Apr 09, 2010 | 28.72 | 29.08 | 28.55 | 29.01 | 3,003,000 | +0.40(+1.41%) |
Apr 08, 2010 | 28.45 | 28.65 | 28.39 | 28.60 | 3,595,180 | +0.03(+0.12%) |
Apr 07, 2010 | 29.16 | 29.23 | 28.45 | 28.57 | 6,182,835 | -0.64(-2.20%) |
Apr 06, 2010 | 28.51 | 29.28 | 28.41 | 29.21 | 5,806,060 | +1.09(+3.87%) |
Apr 05, 2010 | 28.06 | 28.60 | 27.98 | 28.13 | 3,443,152 | +0.18(+0.65%) |
Apr 01, 2010 | 28.01 | 27.94 | 27.94 | 27.94 | 3,859,469 | +0.14(+0.51%) |
Mar 31, 2010 | 28.02 | 28.15 | 27.79 | 27.80 | 4,153,716 | -0.32(-1.13%) |
Mar 30, 2010 | 28.21 | 28.27 | 28.01 | 28.12 | 3,455,579 | -0.04(-0.14%) |
Mar 29, 2010 | 28.27 | 28.29 | 27.97 | 28.16 | 3,360,559 | +0.09(+0.30%) |
Mar 26, 2010 | 28.35 | 28.50 | 28.01 | 28.07 | 7,617,756 | -0.15(-0.52%) |
Mar 25, 2010 | 28.37 | 28.76 | 28.22 | 28.22 | 7,081,275 | +0.07(+0.24%) |
Mar 24, 2010 | 27.91 | 28.35 | 27.88 | 28.15 | 5,733,103 | +0.15(+0.55%) |
Mar 23, 2010 | 28.07 | 28.12 | 27.74 | 28.00 | 7,030,603 | -0.08(-0.28%) |
Mar 22, 2010 | 27.53 | 28.16 | 27.49 | 28.08 | 5,169,521 | +0.35(+1.26%) |
Mar 19, 2010 | 28.05 | 28.16 | 27.70 | 27.73 | 4,782,619 | -0.31(-1.09%) |
Mar 18, 2010 | 28.10 | 28.30 | 27.99 | 28.04 | 4,331,231 | -0.15(-0.54%) |
Mar 17, 2010 | 27.90 | 28.24 | 27.79 | 28.19 | 6,134,025 | +0.41(+1.49%) |
Mar 16, 2010 | 27.23 | 27.86 | 27.15 | 27.78 | 6,888,605 | +0.66(+2.42%) |
Mar 15, 2010 | 26.93 | 27.23 | 26.90 | 27.12 | 3,828,320 | -0.06(-0.23%) |
Mar 12, 2010 | 27.19 | 27.34 | 26.96 | 27.18 | 4,146,792 | +0.21(+0.80%) |
Mar 11, 2010 | 26.68 | 27.00 | 26.59 | 26.97 | 3,124,048 | +0.16(+0.59%) |
Mar 10, 2010 | 26.70 | 26.93 | 26.55 | 26.81 | 4,088,585 | +0.24(+0.89%) |
Mar 09, 2010 | 26.46 | 26.98 | 26.35 | 26.57 | 3,760,513 | +0.06(+0.23%) |
Mar 08, 2010 | 26.26 | 26.61 | 26.21 | 26.51 | 3,058,535 | +0.27(+1.01%) |
Mar 05, 2010 | 25.64 | 26.29 | 25.58 | 26.24 | 3,823,837 | +0.70(+2.72%) |
Mar 04, 2010 | 25.40 | 25.57 | 25.37 | 25.55 | 2,754,512 | +0.16(+0.62%) |
Mar 03, 2010 | 25.52 | 25.56 | 25.35 | 25.39 | 3,332,337 | -0.07(-0.27%) |
Mar 02, 2010 | 25.55 | 25.59 | 25.40 | 25.46 | 2,786,507 | +0.01(+0.04%) |
Mar 01, 2010 | 25.38 | 25.54 | 25.29 | 25.45 | 3,271,567 | +0.21(+0.85%) |
Feb 26, 2010 | 25.30 | 25.51 | 25.12 | 25.23 | 3,156,683 | -0.01(-0.04%) |
Feb 25, 2010 | 24.88 | 25.29 | 24.72 | 25.24 | 3,656,155 | +0.12(+0.48%) |
Feb 24, 2010 | 24.94 | 25.15 | 24.90 | 25.12 | 5,245,180 | +0.23(+0.93%) |
Feb 23, 2010 | 24.99 | 25.16 | 24.84 | 24.89 | 4,803,909 | -0.19(-0.77%) |
Feb 22, 2010 | 25.10 | 25.25 | 24.96 | 25.08 | 3,109,106 | +0.06(+0.25%) |
Feb 19, 2010 | 24.89 | 25.16 | 24.80 | 25.02 | 5,748,735 | +0.02(+0.07%) |
Feb 18, 2010 | 24.54 | 25.07 | 24.46 | 25.01 | 4,841,635 | +0.37(+1.49%) |
Feb 17, 2010 | 24.48 | 24.73 | 24.45 | 24.64 | 5,552,291 | +0.22(+0.90%) |
Feb 16, 2010 | 23.99 | 24.44 | 23.95 | 24.42 | 4,829,375 | +0.67(+2.83%) |
Feb 12, 2010 | 23.17 | 23.74 | 23.74 | 23.74 | 5,987,521 | +0.28(+1.19%) |
Feb 11, 2010 | 23.24 | 23.48 | 22.95 | 23.47 | 4,787,084 | +0.22(+0.94%) |
Feb 10, 2010 | 23.25 | 23.53 | 22.80 | 23.25 | 5,118,734 | +0.05(+0.19%) |
Feb 09, 2010 | 23.56 | 23.64 | 23.02 | 23.20 | 8,464,094 | -0.07(-0.32%) |
Feb 08, 2010 | 23.89 | 23.96 | 23.22 | 23.28 | 5,252,708 | -0.52(-2.19%) |
Feb 05, 2010 | 23.46 | 23.90 | 23.10 | 23.80 | 9,021,876 | +0.43(+1.84%) |
Feb 04, 2010 | 24.06 | 24.09 | 23.37 | 23.37 | 6,974,133 | -0.90(-3.70%) |
Feb 03, 2010 | 24.58 | 24.59 | 24.12 | 24.26 | 5,446,473 | -0.40(-1.63%) |
Feb 02, 2010 | 24.41 | 24.78 | 24.13 | 24.67 | 5,784,076 | +0.43(+1.77%) |