Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.56 | 33.03 | 31.09 | 32.33 | 6,348,586 | -0.34(-1.04%) |
Apr 29, 2010 | 32.89 | 33.01 | 32.40 | 32.67 | 4,281,622 | +0.03(+0.09%) |
Apr 28, 2010 | 32.90 | 32.95 | 32.22 | 32.64 | 4,599,542 | -0.05(-0.15%) |
Apr 27, 2010 | 33.44 | 33.46 | 32.62 | 32.69 | 4,715,223 | -1.05(-3.11%) |
Apr 26, 2010 | 33.49 | 34.04 | 33.28 | 33.74 | 5,657,432 | +0.34(+1.02%) |
Apr 23, 2010 | 33.13 | 33.51 | 32.98 | 33.40 | 4,513,187 | +0.39(+1.18%) |
Apr 22, 2010 | 33.31 | 33.31 | 32.86 | 33.01 | 7,788,149 | -0.59(-1.76%) |
Apr 21, 2010 | 33.60 | 33.95 | 33.44 | 33.60 | 18,546 | -0.16(-0.47%) |
Apr 20, 2010 | 33.93 | 34.31 | 33.56 | 33.76 | 5,544,495 | +0.03(+0.09%) |
Apr 19, 2010 | 33.81 | 33.94 | 33.52 | 33.73 | 4,278,736 | -0.13(-0.38%) |
Apr 16, 2010 | 33.39 | 33.96 | 33.26 | 33.86 | 8,180,944 | +0.30(+0.89%) |
Apr 15, 2010 | 33.22 | 33.97 | 33.08 | 33.56 | 8,261,233 | +0.43(+1.30%) |
Apr 14, 2010 | 31.99 | 33.22 | 31.95 | 33.13 | 14,318,190 | +1.14(+3.56%) |
Apr 13, 2010 | 33.86 | 34.34 | 31.68 | 31.99 | 21,265,616 | -2.77(-7.97%) |
Apr 12, 2010 | 34.47 | 34.94 | 34.44 | 34.76 | 2,485,281 | +0.43(+1.25%) |
Apr 09, 2010 | 33.96 | 34.59 | 33.79 | 34.33 | 4,266,199 | +0.50(+1.48%) |
Apr 08, 2010 | 33.55 | 33.99 | 33.35 | 33.83 | 2,745,798 | +0.05(+0.15%) |
Apr 07, 2010 | 33.79 | 33.80 | 33.38 | 33.78 | 3,630,714 | +0.04(+0.12%) |
Apr 06, 2010 | 33.68 | 33.79 | 33.52 | 33.74 | 1,508,817 | -0.44(-1.29%) |
Apr 05, 2010 | 34.24 | 34.38 | 33.75 | 34.18 | 2,395,891 | +0.05(+0.15%) |
Apr 01, 2010 | 34.05 | 34.13 | 34.13 | 34.13 | 3,236,800 | +0.26(+0.77%) |
Mar 31, 2010 | 34.00 | 34.18 | 33.47 | 33.87 | 4,529,337 | -0.27(-0.79%) |
Mar 30, 2010 | 34.07 | 34.24 | 33.74 | 34.14 | 3,035,549 | +0.18(+0.53%) |
Mar 29, 2010 | 33.35 | 34.32 | 33.35 | 33.96 | 4,278,299 | +0.71(+2.14%) |
Mar 26, 2010 | 32.19 | 33.42 | 31.99 | 33.25 | 6,060,413 | +1.26(+3.94%) |
Mar 25, 2010 | 32.23 | 32.54 | 31.96 | 31.99 | 2,615,886 | -0.09(-0.28%) |
Mar 24, 2010 | 32.75 | 32.75 | 32.03 | 32.08 | 2,805,440 | -0.80(-2.43%) |
Mar 23, 2010 | 32.59 | 32.92 | 32.28 | 32.88 | 1,826,044 | +0.27(+0.83%) |
Mar 22, 2010 | 31.97 | 32.73 | 31.95 | 32.61 | 1,963,014 | +0.51(+1.59%) |
Mar 19, 2010 | 32.67 | 32.87 | 31.90 | 32.10 | 3,911,915 | -0.54(-1.65%) |
Mar 18, 2010 | 32.86 | 32.92 | 32.47 | 32.64 | 1,939,464 | -0.27(-0.82%) |
Mar 17, 2010 | 32.49 | 32.95 | 32.23 | 32.91 | 2,999,173 | +0.45(+1.39%) |
Mar 16, 2010 | 32.07 | 32.49 | 31.89 | 32.46 | 2,184,410 | +0.40(+1.25%) |
Mar 15, 2010 | 31.86 | 32.06 | 31.84 | 32.06 | 2,644,411 | +0.03(+0.09%) |
Mar 12, 2010 | 31.63 | 32.08 | 31.42 | 32.03 | 3,076,850 | +0.42(+1.33%) |
Mar 11, 2010 | 31.26 | 31.65 | 31.00 | 31.61 | 2,138,217 | +0.17(+0.54%) |
Mar 10, 2010 | 31.20 | 31.46 | 30.94 | 31.44 | 3,990,919 | +0.13(+0.42%) |
Mar 09, 2010 | 31.32 | 31.54 | 31.16 | 31.31 | 2,250,961 | -0.07(-0.22%) |
Mar 08, 2010 | 31.29 | 31.46 | 30.99 | 31.38 | 2,543,807 | +0.12(+0.38%) |
Mar 05, 2010 | 30.99 | 31.30 | 30.82 | 31.26 | 2,004,318 | +0.46(+1.49%) |
Mar 04, 2010 | 31.06 | 31.22 | 30.58 | 30.80 | 2,383,501 | -0.26(-0.84%) |
Mar 03, 2010 | 30.90 | 31.38 | 30.83 | 31.06 | 2,101,893 | +0.12(+0.39%) |
Mar 02, 2010 | 31.10 | 31.32 | 30.74 | 30.94 | 2,501,250 | -0.03(-0.10%) |
Mar 01, 2010 | 30.61 | 31.07 | 30.37 | 30.97 | 3,592,058 | +0.53(+1.74%) |
Feb 26, 2010 | 30.24 | 30.50 | 30.02 | 30.44 | 3,178,651 | +0.15(+0.50%) |
Feb 25, 2010 | 30.16 | 30.60 | 29.52 | 30.29 | 6,106,654 | -0.54(-1.75%) |
Feb 24, 2010 | 30.42 | 30.89 | 30.31 | 30.83 | 3,588,653 | +0.55(+1.81%) |
Feb 23, 2010 | 30.38 | 30.50 | 29.98 | 30.28 | 3,934,362 | -0.09(-0.30%) |
Feb 22, 2010 | 30.35 | 30.49 | 30.22 | 30.37 | 2,625,760 | +0.05(+0.16%) |
Feb 19, 2010 | 30.75 | 30.75 | 30.08 | 30.32 | 3,847,288 | -0.63(-2.04%) |
Feb 18, 2010 | 30.63 | 31.02 | 30.51 | 30.95 | 2,534,094 | +0.42(+1.38%) |
Feb 17, 2010 | 30.25 | 30.56 | 30.12 | 30.53 | 2,744,814 | +0.38(+1.26%) |
Feb 16, 2010 | 29.37 | 30.18 | 29.37 | 30.15 | 2,240,575 | +0.81(+2.76%) |
Feb 12, 2010 | 29.38 | 29.34 | 29.34 | 29.34 | 4,734,300 | -0.35(-1.18%) |
Feb 11, 2010 | 29.31 | 29.83 | 29.17 | 29.69 | 2,855,509 | +0.37(+1.26%) |
Feb 10, 2010 | 29.51 | 29.63 | 29.07 | 29.32 | 3,871,577 | -0.14(-0.48%) |
Feb 09, 2010 | 29.56 | 29.69 | 29.07 | 29.46 | 5,389,960 | +0.53(+1.83%) |
Feb 08, 2010 | 29.21 | 29.74 | 28.90 | 28.93 | 5,432,030 | -0.31(-1.06%) |
Feb 05, 2010 | 30.20 | 30.26 | 28.76 | 29.24 | 8,458,307 | -1.06(-3.50%) |
Feb 04, 2010 | 32.08 | 32.08 | 30.20 | 30.30 | 8,968,546 | -2.30(-7.06%) |
Feb 03, 2010 | 32.34 | 32.64 | 32.02 | 32.60 | 4,131,165 | +0.13(+0.40%) |
Feb 02, 2010 | 31.16 | 32.51 | 31.16 | 32.47 | 5,360,010 | +1.43(+4.62%) |