Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.72 | 28.97 | 28.35 | 28.66 | 7,273,850 | -0.72(-2.44%) |
Apr 29, 2010 | 29.24 | 29.56 | 29.05 | 29.37 | 7,470,819 | +0.65(+2.28%) |
Apr 28, 2010 | 29.05 | 29.11 | 28.41 | 28.72 | 12,415,018 | -0.22(-0.76%) |
Apr 27, 2010 | 29.68 | 30.06 | 28.88 | 28.94 | 189 | -1.08(-3.60%) |
Apr 26, 2010 | 30.23 | 30.32 | 29.88 | 30.02 | 7,174,334 | -0.30(-0.99%) |
Apr 23, 2010 | 29.80 | 30.32 | 29.67 | 30.32 | 3,389,233 | +0.26(+0.88%) |
Apr 22, 2010 | 29.83 | 30.07 | 29.65 | 30.06 | 6,486,151 | -0.45(-1.47%) |
Apr 21, 2010 | 30.73 | 30.81 | 30.34 | 30.51 | 6,992 | -0.62(-2.00%) |
Apr 20, 2010 | 31.03 | 31.20 | 30.93 | 31.13 | 14,239 | +0.52(+1.69%) |
Apr 19, 2010 | 30.24 | 30.62 | 30.21 | 30.61 | 2,394,840 | -0.08(-0.27%) |
Apr 16, 2010 | 31.08 | 31.24 | 30.39 | 30.70 | 4,793,456 | -0.61(-1.95%) |
Apr 15, 2010 | 31.42 | 31.44 | 31.20 | 31.31 | 2,407,652 | -0.02(-0.05%) |
Apr 14, 2010 | 31.31 | 31.42 | 31.10 | 31.32 | 2,744,278 | +0.24(+0.78%) |
Apr 13, 2010 | 31.37 | 31.38 | 30.94 | 31.08 | 3,981,749 | -0.28(-0.89%) |
Apr 12, 2010 | 31.39 | 31.67 | 31.32 | 31.36 | 3,040,038 | -0.16(-0.50%) |
Apr 09, 2010 | 31.03 | 31.54 | 31.02 | 31.52 | 3,140,869 | +0.66(+2.15%) |
Apr 08, 2010 | 30.55 | 30.87 | 30.42 | 30.85 | 4,595,662 | +0.16(+0.53%) |
Apr 07, 2010 | 31.06 | 31.10 | 30.59 | 30.69 | 7,585,860 | -0.71(-2.27%) |
Apr 06, 2010 | 31.16 | 31.49 | 31.10 | 31.40 | 4,017,276 | -0.21(-0.65%) |
Apr 05, 2010 | 31.49 | 31.75 | 31.41 | 31.61 | 3,122,882 | +0.33(+1.06%) |
Apr 01, 2010 | 30.97 | 31.28 | 31.28 | 31.28 | 3,366,348 | +0.70(+2.29%) |
Mar 31, 2010 | 30.48 | 30.70 | 30.31 | 30.58 | 4,342,299 | +0.17(+0.57%) |
Mar 30, 2010 | 30.59 | 30.64 | 30.20 | 30.40 | 3,690,302 | +0.08(+0.28%) |
Mar 29, 2010 | 29.94 | 30.36 | 29.93 | 30.32 | 5,450,507 | +0.25(+0.82%) |
Mar 26, 2010 | 29.98 | 30.28 | 29.86 | 30.07 | 6,646,028 | +0.42(+1.42%) |
Mar 25, 2010 | 30.00 | 30.14 | 29.65 | 29.65 | 4,188,155 | -0.12(-0.41%) |
Mar 24, 2010 | 29.72 | 29.86 | 29.51 | 29.77 | 4,999,971 | -0.54(-1.79%) |
Mar 23, 2010 | 30.24 | 30.44 | 30.11 | 30.31 | 4,209,968 | +0.11(+0.37%) |
Mar 22, 2010 | 29.72 | 30.29 | 29.70 | 30.20 | 4,632,653 | -0.01(-0.02%) |
Mar 19, 2010 | 30.56 | 30.58 | 29.91 | 30.21 | 3,683,588 | -0.40(-1.31%) |
Mar 18, 2010 | 30.73 | 30.77 | 30.30 | 30.61 | 2,995,744 | -0.42(-1.34%) |
Mar 17, 2010 | 31.00 | 31.15 | 30.92 | 31.02 | 3,600,262 | +0.14(+0.46%) |
Mar 16, 2010 | 30.80 | 31.02 | 30.66 | 30.88 | 3,251,953 | +0.29(+0.95%) |
Mar 15, 2010 | 30.46 | 30.59 | 30.43 | 30.59 | 4,404,025 | -0.21(-0.68%) |
Mar 12, 2010 | 31.11 | 31.12 | 30.75 | 30.80 | 3,650,279 | -0.13(-0.41%) |
Mar 11, 2010 | 30.75 | 30.94 | 30.38 | 30.93 | 3,515,663 | +0.23(+0.74%) |
Mar 10, 2010 | 30.80 | 31.07 | 30.58 | 30.70 | 5,262,813 | +0.25(+0.81%) |
Mar 09, 2010 | 30.28 | 30.53 | 30.26 | 30.45 | 3,832,144 | +0.09(+0.30%) |
Mar 08, 2010 | 30.60 | 30.68 | 30.25 | 30.36 | 3,825,056 | -0.10(-0.33%) |
Mar 05, 2010 | 30.10 | 30.47 | 30.01 | 30.46 | 5,891,514 | +0.74(+2.48%) |
Mar 04, 2010 | 30.00 | 30.05 | 29.56 | 29.73 | 3,670,908 | -0.24(-0.81%) |
Mar 03, 2010 | 30.04 | 30.29 | 29.91 | 29.97 | 4,421,587 | +0.26(+0.89%) |
Mar 02, 2010 | 29.58 | 29.84 | 29.51 | 29.71 | 2,712,375 | +0.22(+0.73%) |
Mar 01, 2010 | 29.41 | 29.58 | 29.22 | 29.49 | 5,408,940 | +0.16(+0.54%) |
Feb 26, 2010 | 28.96 | 29.53 | 28.78 | 29.33 | 4,898,654 | +0.15(+0.51%) |
Feb 25, 2010 | 28.87 | 29.21 | 28.69 | 29.18 | 8,372,707 | -0.57(-1.93%) |
Feb 24, 2010 | 29.85 | 30.06 | 29.58 | 29.76 | 6,451,575 | -0.09(-0.29%) |
Feb 23, 2010 | 30.27 | 30.34 | 29.77 | 29.84 | 4,950,830 | -0.75(-2.46%) |
Feb 22, 2010 | 30.79 | 30.83 | 30.46 | 30.60 | 4,459,668 | -0.10(-0.33%) |
Feb 19, 2010 | 30.31 | 30.83 | 30.19 | 30.70 | 5,680,933 | -0.26(-0.85%) |
Feb 18, 2010 | 30.59 | 30.99 | 30.56 | 30.96 | 3,292,048 | +0.29(+0.94%) |
Feb 17, 2010 | 30.81 | 30.93 | 30.48 | 30.67 | 3,904,511 | -0.16(-0.53%) |
Feb 16, 2010 | 30.11 | 30.91 | 30.05 | 30.83 | 6,578,764 | +0.83(+2.76%) |
Feb 12, 2010 | 29.87 | 30.01 | 30.01 | 30.01 | 10,283,114 | -0.25(-0.84%) |
Feb 11, 2010 | 29.86 | 30.33 | 29.55 | 30.26 | 5,555,610 | +0.74(+2.52%) |
Feb 10, 2010 | 29.76 | 29.87 | 29.32 | 29.52 | 6,528,868 | -0.01(-0.04%) |
Feb 09, 2010 | 29.33 | 29.90 | 29.09 | 29.53 | 5,985,476 | +0.45(+1.56%) |
Feb 08, 2010 | 29.23 | 29.63 | 29.03 | 29.07 | 4,814,186 | -0.08(-0.29%) |
Feb 05, 2010 | 29.31 | 29.44 | 28.46 | 29.16 | 10,405,672 | -0.83(-2.76%) |
Feb 04, 2010 | 30.71 | 30.74 | 29.95 | 29.99 | 5,219,296 | -1.04(-3.35%) |
Feb 03, 2010 | 31.23 | 31.37 | 30.92 | 31.02 | 2,379,712 | -0.32(-1.01%) |
Feb 02, 2010 | 30.83 | 31.41 | 30.72 | 31.34 | 3,261,599 | +0.30(+0.98%) |