Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.09 | 30.38 | 29.82 | 29.88 | 3,255,956 | -0.21(-0.70%) |
Apr 29, 2010 | 29.38 | 30.43 | 29.38 | 30.09 | 7,881,208 | +0.77(+2.64%) |
Apr 28, 2010 | 29.25 | 29.38 | 29.13 | 29.32 | 2,439,132 | +0.15(+0.53%) |
Apr 27, 2010 | 29.38 | 29.77 | 29.10 | 29.16 | 2,137,902 | -0.42(-1.41%) |
Apr 26, 2010 | 29.73 | 29.85 | 29.52 | 29.58 | 1,978,909 | -0.16(-0.53%) |
Apr 23, 2010 | 29.45 | 29.92 | 29.42 | 29.74 | 2,357,330 | +0.26(+0.89%) |
Apr 22, 2010 | 29.48 | 29.53 | 29.12 | 29.48 | 2,047,442 | -0.26(-0.87%) |
Apr 21, 2010 | 30.13 | 30.13 | 29.51 | 29.73 | 6,323,613 | -0.49(-1.63%) |
Apr 20, 2010 | 30.25 | 30.25 | 29.98 | 30.23 | 3,649,133 | +0.11(+0.37%) |
Apr 19, 2010 | 30.17 | 30.37 | 29.86 | 30.11 | 3,088,833 | -0.11(-0.37%) |
Apr 16, 2010 | 30.36 | 30.41 | 29.91 | 30.23 | 1,915,481 | -0.14(-0.45%) |
Apr 15, 2010 | 30.31 | 30.43 | 30.26 | 30.36 | 562,901 | +0.07(+0.23%) |
Apr 14, 2010 | 30.38 | 30.38 | 30.10 | 30.29 | 2,005,569 | +0.14(+0.48%) |
Apr 13, 2010 | 30.12 | 30.17 | 29.95 | 30.15 | 1,249,742 | +0.08(+0.27%) |
Apr 12, 2010 | 30.01 | 30.15 | 29.83 | 30.07 | 710,393 | -0.09(-0.29%) |
Apr 09, 2010 | 30.20 | 30.20 | 29.94 | 30.16 | 1,148,325 | +0.01(+0.03%) |
Apr 08, 2010 | 29.96 | 30.21 | 29.80 | 30.15 | 1,262,837 | -0.01(-0.04%) |
Apr 07, 2010 | 30.44 | 30.44 | 29.98 | 30.16 | 1,213,224 | -0.16(-0.54%) |
Apr 06, 2010 | 30.13 | 30.43 | 30.13 | 30.32 | 1,025,447 | -0.01(-0.02%) |
Apr 05, 2010 | 30.26 | 30.33 | 30.02 | 30.33 | 1,078,186 | +0.25(+0.83%) |
Apr 01, 2010 | 30.00 | 30.08 | 30.08 | 30.08 | 1,457,545 | +0.29(+0.99%) |
Mar 31, 2010 | 29.89 | 30.05 | 29.75 | 29.79 | 1,309,168 | -0.21(-0.69%) |
Mar 30, 2010 | 30.01 | 30.10 | 29.85 | 29.99 | 1,508,834 | -0.12(-0.39%) |
Mar 29, 2010 | 30.06 | 30.14 | 30.00 | 30.11 | 1,033,822 | +0.21(+0.69%) |
Mar 26, 2010 | 30.25 | 30.25 | 29.73 | 29.90 | 2,323,627 | -0.12(-0.40%) |
Mar 25, 2010 | 30.46 | 30.46 | 30.01 | 30.03 | 2,081,939 | -0.21(-0.70%) |
Mar 24, 2010 | 30.27 | 30.63 | 30.21 | 30.24 | 2,142,814 | -0.35(-1.14%) |
Mar 23, 2010 | 30.44 | 30.59 | 30.19 | 30.59 | 1,306,643 | +0.36(+1.20%) |
Mar 22, 2010 | 29.64 | 30.29 | 29.64 | 30.22 | 2,370,938 | +0.26(+0.86%) |
Mar 19, 2010 | 29.86 | 29.99 | 29.84 | 29.96 | 2,388,176 | -0.01(-0.03%) |
Mar 18, 2010 | 29.68 | 29.97 | 29.64 | 29.97 | 1,035,492 | +0.26(+0.88%) |
Mar 17, 2010 | 29.93 | 29.93 | 29.66 | 29.71 | 1,602,268 | -0.11(-0.36%) |
Mar 16, 2010 | 29.77 | 29.87 | 29.56 | 29.82 | 1,404,742 | +0.15(+0.52%) |
Mar 15, 2010 | 29.55 | 29.75 | 29.49 | 29.66 | 2,135,813 | -0.23(-0.78%) |
Mar 12, 2010 | 30.03 | 30.07 | 29.52 | 29.90 | 2,506,465 | +0.14(+0.47%) |
Mar 11, 2010 | 29.62 | 29.85 | 29.45 | 29.76 | 2,243,490 | +0.08(+0.26%) |
Mar 10, 2010 | 29.51 | 29.73 | 29.49 | 29.68 | 2,616,498 | +0.27(+0.90%) |
Mar 09, 2010 | 28.97 | 29.41 | 28.83 | 29.41 | 2,537,023 | +0.32(+1.09%) |
Mar 08, 2010 | 29.24 | 29.25 | 29.05 | 29.10 | 1,198,908 | -0.10(-0.33%) |
Mar 05, 2010 | 28.91 | 29.19 | 28.87 | 29.19 | 1,694,224 | +0.45(+1.56%) |
Mar 04, 2010 | 28.78 | 28.86 | 28.60 | 28.74 | 1,486,824 | -0.05(-0.16%) |
Mar 03, 2010 | 28.91 | 28.93 | 28.70 | 28.79 | 890,656 | -0.12(-0.42%) |
Mar 02, 2010 | 28.56 | 28.98 | 28.56 | 28.91 | 1,678,512 | +0.28(+0.97%) |
Mar 01, 2010 | 28.16 | 28.65 | 28.13 | 28.63 | 3,088,933 | +0.66(+2.35%) |
Feb 26, 2010 | 27.76 | 27.98 | 27.64 | 27.97 | 2,127,842 | +0.12(+0.42%) |
Feb 25, 2010 | 27.48 | 27.85 | 27.41 | 27.85 | 1,881,863 | +0.08(+0.27%) |
Feb 24, 2010 | 27.59 | 27.91 | 27.59 | 27.78 | 1,580,239 | +0.19(+0.70%) |
Feb 23, 2010 | 27.93 | 27.97 | 27.49 | 27.59 | 1,980,787 | -0.32(-1.16%) |
Feb 22, 2010 | 27.89 | 28.05 | 27.78 | 27.91 | 1,754,165 | -0.04(-0.14%) |
Feb 19, 2010 | 27.94 | 28.05 | 27.74 | 27.95 | 2,289,491 | +0.02(+0.07%) |
Feb 18, 2010 | 28.03 | 28.06 | 27.80 | 27.93 | 1,487,780 | -0.12(-0.44%) |
Feb 17, 2010 | 27.72 | 28.05 | 27.66 | 28.05 | 1,788,811 | +0.39(+1.40%) |
Feb 16, 2010 | 27.87 | 27.87 | 27.33 | 27.67 | 1,330,439 | +0.07(+0.26%) |
Feb 12, 2010 | 27.09 | 27.59 | 27.59 | 27.59 | 1,653,859 | +0.19(+0.69%) |
Feb 11, 2010 | 27.04 | 27.41 | 26.77 | 27.41 | 1,686,075 | +0.47(+1.76%) |
Feb 10, 2010 | 26.90 | 27.03 | 26.60 | 26.93 | 2,383,593 | -0.06(-0.22%) |
Feb 09, 2010 | 26.83 | 27.20 | 26.75 | 26.99 | 2,776,874 | +0.25(+0.94%) |
Feb 08, 2010 | 27.00 | 27.00 | 26.58 | 26.74 | 2,543,929 | -0.15(-0.55%) |
Feb 05, 2010 | 26.86 | 27.00 | 26.23 | 26.88 | 4,061,535 | -0.07(-0.27%) |
Feb 04, 2010 | 27.88 | 27.88 | 26.81 | 26.96 | 9,449,547 | -1.00(-3.58%) |
Feb 03, 2010 | 27.91 | 28.17 | 27.71 | 27.96 | 1,380,051 | -0.04(-0.15%) |
Feb 02, 2010 | 27.23 | 28.00 | 27.23 | 28.00 | 1,994,559 | +0.56(+2.05%) |