Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 37.34 | 37.47 | 36.80 | 36.95 | 2,656,123 | +0.20(+0.55%) |
Apr 29, 2010 | 36.27 | 37.27 | 36.22 | 36.75 | 2,763,244 | +0.52(+1.44%) |
Apr 28, 2010 | 35.56 | 36.64 | 35.42 | 36.23 | 2,779,263 | +0.53(+1.48%) |
Apr 27, 2010 | 34.80 | 35.97 | 34.79 | 35.70 | 2,558,821 | +0.16(+0.45%) |
Apr 26, 2010 | 35.55 | 35.75 | 35.37 | 35.54 | 1,477,083 | +0.28(+0.80%) |
Apr 23, 2010 | 34.32 | 35.34 | 33.98 | 35.26 | 1,953,949 | +0.83(+2.41%) |
Apr 22, 2010 | 33.87 | 34.46 | 33.56 | 34.43 | 1,979,359 | +0.19(+0.57%) |
Apr 21, 2010 | 34.41 | 34.64 | 33.93 | 34.23 | 2,565,729 | +0.08(+0.23%) |
Apr 20, 2010 | 34.71 | 34.83 | 34.08 | 34.16 | 1,507,539 | -0.12(-0.36%) |
Apr 19, 2010 | 34.11 | 34.50 | 33.89 | 34.28 | 2,298,132 | +0.22(+0.65%) |
Apr 16, 2010 | 34.80 | 34.96 | 33.12 | 34.06 | 3,604,960 | -0.97(-2.77%) |
Apr 15, 2010 | 35.22 | 35.52 | 35.03 | 35.03 | 1,313,588 | -0.47(-1.32%) |
Apr 14, 2010 | 35.64 | 35.67 | 35.13 | 35.50 | 1,196,594 | +0.22(+0.63%) |
Apr 13, 2010 | 35.69 | 35.75 | 34.66 | 35.28 | 1,815,760 | -0.61(-1.70%) |
Apr 12, 2010 | 36.05 | 36.46 | 35.77 | 35.89 | 1,215,386 | -0.49(-1.34%) |
Apr 09, 2010 | 36.27 | 36.68 | 35.98 | 36.37 | 1,435,466 | +0.44(+1.23%) |
Apr 08, 2010 | 35.80 | 36.09 | 35.60 | 35.93 | 1,604,016 | -0.36(-1.00%) |
Apr 07, 2010 | 35.94 | 36.53 | 35.78 | 36.29 | 2,027,069 | +0.66(+1.86%) |
Apr 06, 2010 | 35.42 | 36.01 | 35.31 | 35.63 | 1,201,495 | +0.11(+0.30%) |
Apr 05, 2010 | 35.36 | 35.74 | 34.88 | 35.52 | 1,350,500 | +0.52(+1.49%) |
Apr 01, 2010 | 34.08 | 35.00 | 35.00 | 35.00 | 2,265,744 | +1.50(+4.48%) |
Mar 31, 2010 | 33.29 | 33.63 | 33.15 | 33.50 | 1,280,572 | +0.48(+1.44%) |
Mar 30, 2010 | 33.49 | 33.61 | 32.91 | 33.03 | 1,216,417 | -0.44(-1.32%) |
Mar 29, 2010 | 33.08 | 33.59 | 33.03 | 33.47 | 1,596,850 | +0.54(+1.64%) |
Mar 26, 2010 | 32.48 | 33.11 | 32.22 | 32.93 | 1,975,599 | +1.04(+3.27%) |
Mar 25, 2010 | 32.81 | 32.96 | 31.82 | 31.89 | 2,778,088 | -0.60(-1.85%) |
Mar 24, 2010 | 33.47 | 33.54 | 32.46 | 32.49 | 2,566,358 | -1.60(-4.69%) |
Mar 23, 2010 | 33.77 | 34.26 | 33.42 | 34.08 | 1,152,219 | +0.14(+0.42%) |
Mar 22, 2010 | 33.63 | 33.99 | 33.35 | 33.94 | 1,204,839 | -0.04(-0.10%) |
Mar 19, 2010 | 34.34 | 34.37 | 33.69 | 33.98 | 2,630,952 | -0.39(-1.13%) |
Mar 18, 2010 | 34.28 | 34.66 | 34.05 | 34.37 | 2,174,103 | +0.20(+0.59%) |
Mar 17, 2010 | 34.33 | 34.60 | 34.09 | 34.16 | 1,454,434 | +0.26(+0.75%) |
Mar 16, 2010 | 33.66 | 33.92 | 33.48 | 33.91 | 1,674,020 | +0.71(+2.13%) |
Mar 15, 2010 | 33.00 | 33.26 | 32.99 | 33.20 | 1,351,407 | +0.20(+0.62%) |
Mar 12, 2010 | 33.33 | 33.58 | 32.73 | 33.00 | 1,173,350 | -0.18(-0.53%) |
Mar 11, 2010 | 32.58 | 33.19 | 32.28 | 33.18 | 1,060,840 | +0.31(+0.94%) |
Mar 10, 2010 | 33.16 | 33.63 | 32.47 | 32.87 | 2,014,192 | -0.08(-0.25%) |
Mar 09, 2010 | 32.99 | 33.29 | 32.74 | 32.95 | 2,176,606 | -0.39(-1.16%) |
Mar 08, 2010 | 33.62 | 33.90 | 33.24 | 33.34 | 1,691,940 | -0.39(-1.15%) |
Mar 05, 2010 | 33.05 | 33.80 | 32.99 | 33.73 | 1,444,721 | +0.73(+2.21%) |
Mar 04, 2010 | 33.20 | 33.24 | 32.60 | 32.99 | 1,767,165 | -0.18(-0.56%) |
Mar 03, 2010 | 33.06 | 33.59 | 32.62 | 33.18 | 2,223,117 | +0.62(+1.89%) |
Mar 02, 2010 | 32.29 | 33.09 | 32.00 | 32.56 | 3,220,810 | +0.76(+2.38%) |
Mar 01, 2010 | 31.90 | 32.15 | 31.49 | 31.81 | 2,737,563 | -0.23(-0.71%) |
Feb 26, 2010 | 31.75 | 32.07 | 31.25 | 32.03 | 2,277,952 | +0.33(+1.06%) |
Feb 25, 2010 | 30.15 | 31.71 | 30.04 | 31.70 | 3,827,895 | +1.13(+3.69%) |
Feb 24, 2010 | 30.65 | 31.25 | 30.42 | 30.57 | 2,686,597 | -0.11(-0.37%) |
Feb 23, 2010 | 31.51 | 31.66 | 30.48 | 30.69 | 3,624,339 | -0.91(-2.87%) |
Feb 22, 2010 | 32.47 | 32.57 | 31.53 | 31.59 | 2,850,464 | -0.70(-2.15%) |
Feb 19, 2010 | 32.23 | 32.69 | 32.05 | 32.29 | 2,238,507 | -0.55(-1.69%) |
Feb 18, 2010 | 33.42 | 33.53 | 32.62 | 32.84 | 5,512,748 | -0.93(-2.76%) |
Feb 17, 2010 | 34.43 | 34.65 | 33.29 | 33.78 | 2,200,665 | -0.76(-2.19%) |
Feb 16, 2010 | 34.06 | 34.63 | 33.89 | 34.54 | 2,476,471 | +1.00(+2.99%) |
Feb 12, 2010 | 32.79 | 33.53 | 33.53 | 33.53 | 1,767,511 | -0.51(-1.50%) |
Feb 11, 2010 | 32.86 | 34.12 | 32.44 | 34.04 | 2,290,581 | +1.49(+4.57%) |
Feb 10, 2010 | 32.96 | 32.96 | 31.86 | 32.55 | 1,652,190 | -0.41(-1.23%) |
Feb 09, 2010 | 32.34 | 33.29 | 32.07 | 32.96 | 3,074,269 | +1.44(+4.55%) |
Feb 08, 2010 | 32.13 | 32.55 | 31.48 | 31.52 | 2,647,021 | -1.29(-3.92%) |
Feb 05, 2010 | 31.47 | 32.82 | 30.85 | 32.81 | 3,467,601 | +1.47(+4.69%) |
Feb 04, 2010 | 31.90 | 32.02 | 30.89 | 31.34 | 5,453,744 | -1.12(-3.45%) |
Feb 03, 2010 | 32.83 | 33.35 | 32.33 | 32.46 | 1,495,138 | -0.52(-1.58%) |
Feb 02, 2010 | 33.31 | 33.51 | 32.73 | 32.98 | 2,376,441 | +0.75(+2.34%) |