Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.73 | 32.75 | 32.17 | 32.28 | 343,336 | -0.13(-0.40%) |
Apr 29, 2010 | 32.42 | 32.69 | 32.30 | 32.41 | 520,159 | +0.41(+1.27%) |
Apr 28, 2010 | 32.02 | 32.12 | 31.34 | 32.00 | 429,336 | +0.40(+1.27%) |
Apr 27, 2010 | 32.38 | 32.65 | 31.48 | 31.60 | 886,774 | -1.25(-3.81%) |
Apr 26, 2010 | 32.88 | 33.10 | 32.75 | 32.86 | 449,363 | +0.33(+1.01%) |
Apr 23, 2010 | 31.90 | 32.54 | 31.69 | 32.53 | 300,701 | +0.28(+0.87%) |
Apr 22, 2010 | 31.72 | 32.26 | 31.59 | 32.25 | 519,059 | -0.25(-0.78%) |
Apr 21, 2010 | 32.36 | 32.50 | 32.16 | 32.50 | 297,574 | -0.01(-0.02%) |
Apr 20, 2010 | 32.34 | 32.61 | 32.20 | 32.50 | 363,477 | +0.41(+1.28%) |
Apr 19, 2010 | 31.82 | 32.17 | 31.59 | 32.09 | 529,109 | -0.24(-0.75%) |
Apr 16, 2010 | 32.73 | 32.85 | 31.98 | 32.34 | 1,169,481 | -0.85(-2.57%) |
Apr 15, 2010 | 33.06 | 33.39 | 32.96 | 33.19 | 443,875 | -0.25(-0.74%) |
Apr 14, 2010 | 33.16 | 33.45 | 32.97 | 33.44 | 513,097 | +0.38(+1.16%) |
Apr 13, 2010 | 33.25 | 33.28 | 32.75 | 33.06 | 362,413 | -0.24(-0.73%) |
Apr 12, 2010 | 33.53 | 33.57 | 33.30 | 33.30 | 374,606 | -0.30(-0.88%) |
Apr 09, 2010 | 33.27 | 33.71 | 33.27 | 33.60 | 327,677 | +0.11(+0.34%) |
Apr 08, 2010 | 33.15 | 33.52 | 32.95 | 33.48 | 661,545 | +0.02(+0.05%) |
Apr 07, 2010 | 33.58 | 33.79 | 33.41 | 33.47 | 960,119 | -0.30(-0.88%) |
Apr 06, 2010 | 33.55 | 33.87 | 33.43 | 33.76 | 1,054,764 | -0.03(-0.10%) |
Apr 05, 2010 | 33.48 | 33.90 | 33.23 | 33.80 | 712,517 | +0.45(+1.34%) |
Apr 01, 2010 | 32.87 | 33.35 | 33.35 | 33.35 | 842,068 | +0.70(+2.15%) |
Mar 31, 2010 | 32.40 | 32.75 | 32.20 | 32.65 | 648,082 | +0.49(+1.51%) |
Mar 30, 2010 | 32.34 | 32.34 | 31.98 | 32.16 | 482,002 | +0.07(+0.22%) |
Mar 29, 2010 | 31.97 | 32.14 | 31.89 | 32.09 | 714,003 | +0.42(+1.33%) |
Mar 26, 2010 | 31.81 | 31.95 | 31.47 | 31.67 | 566,513 | +0.18(+0.57%) |
Mar 25, 2010 | 31.94 | 32.03 | 31.40 | 31.49 | 761,912 | -0.43(-1.34%) |
Mar 24, 2010 | 31.99 | 32.18 | 31.86 | 31.92 | 613,449 | -0.83(-2.54%) |
Mar 23, 2010 | 32.48 | 32.77 | 32.32 | 32.75 | 782,692 | +0.02(+0.05%) |
Mar 22, 2010 | 32.15 | 32.74 | 32.01 | 32.73 | 286,296 | +0.26(+0.82%) |
Mar 19, 2010 | 32.81 | 32.95 | 32.33 | 32.47 | 809,644 | -0.34(-1.02%) |
Mar 18, 2010 | 32.74 | 33.05 | 32.66 | 32.80 | 687,342 | +0.31(+0.95%) |
Mar 17, 2010 | 32.55 | 32.67 | 32.41 | 32.49 | 433,333 | +0.58(+1.83%) |
Mar 16, 2010 | 31.56 | 32.02 | 31.56 | 31.91 | 291,692 | +0.39(+1.25%) |
Mar 15, 2010 | 31.29 | 31.55 | 31.29 | 31.52 | 120,881 | +0.08(+0.24%) |
Mar 12, 2010 | 31.60 | 31.65 | 31.35 | 31.44 | 208,658 | -0.14(-0.43%) |
Mar 11, 2010 | 30.97 | 31.58 | 30.85 | 31.58 | 702,537 | -0.01(-0.03%) |
Mar 10, 2010 | 31.38 | 31.72 | 31.30 | 31.59 | 679,673 | +0.10(+0.31%) |
Mar 09, 2010 | 31.21 | 31.60 | 31.00 | 31.49 | 777,022 | +0.04(+0.12%) |
Mar 08, 2010 | 31.46 | 31.58 | 31.27 | 31.45 | 244,988 | +0.19(+0.60%) |
Mar 05, 2010 | 30.84 | 31.38 | 30.71 | 31.26 | 351,181 | +0.72(+2.37%) |
Mar 04, 2010 | 30.74 | 30.91 | 30.46 | 30.54 | 381,929 | +0.03(+0.11%) |
Mar 03, 2010 | 30.41 | 30.77 | 30.28 | 30.51 | 190,582 | +0.61(+2.02%) |
Mar 02, 2010 | 29.79 | 30.20 | 29.78 | 29.90 | 178,565 | +0.34(+1.15%) |
Mar 01, 2010 | 29.31 | 29.68 | 29.31 | 29.56 | 214,845 | +0.77(+2.66%) |
Feb 26, 2010 | 28.62 | 29.14 | 28.62 | 28.79 | 491,217 | +0.17(+0.59%) |
Feb 25, 2010 | 28.03 | 28.65 | 27.84 | 28.63 | 352,456 | +0.05(+0.19%) |
Feb 24, 2010 | 28.31 | 28.58 | 28.21 | 28.57 | 444,291 | +0.45(+1.59%) |
Feb 23, 2010 | 28.82 | 28.91 | 28.12 | 28.12 | 500,437 | -0.84(-2.89%) |
Feb 22, 2010 | 29.15 | 29.23 | 28.87 | 28.96 | 315,519 | -0.31(-1.05%) |
Feb 19, 2010 | 29.06 | 29.42 | 28.94 | 29.27 | 451,353 | -0.41(-1.37%) |
Feb 18, 2010 | 29.32 | 29.75 | 29.14 | 29.67 | 457,856 | +0.30(+1.03%) |
Feb 17, 2010 | 29.62 | 29.67 | 29.19 | 29.37 | 487,422 | -0.02(-0.06%) |
Feb 16, 2010 | 28.76 | 29.42 | 28.67 | 29.39 | 515,653 | +0.93(+3.27%) |
Feb 12, 2010 | 28.23 | 28.46 | 28.46 | 28.46 | 416,684 | -0.60(-2.06%) |
Feb 11, 2010 | 28.39 | 29.17 | 28.14 | 29.06 | 436,796 | +1.00(+3.58%) |
Feb 10, 2010 | 28.47 | 28.59 | 27.87 | 28.05 | 333,695 | -0.45(-1.59%) |
Feb 09, 2010 | 28.11 | 28.85 | 28.00 | 28.51 | 463,304 | +0.93(+3.39%) |
Feb 08, 2010 | 27.67 | 28.04 | 27.52 | 27.57 | 710,875 | -0.15(-0.53%) |
Feb 05, 2010 | 27.78 | 27.98 | 26.78 | 27.72 | 918,390 | -0.29(-1.02%) |
Feb 04, 2010 | 28.93 | 28.93 | 27.98 | 28.00 | 545,614 | -1.45(-4.92%) |
Feb 03, 2010 | 29.78 | 29.82 | 29.36 | 29.45 | 272,956 | -0.44(-1.46%) |
Feb 02, 2010 | 29.66 | 29.89 | 29.43 | 29.89 | 287,762 | +0.63(+2.14%) |