Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 35.08 | 35.31 | 34.85 | 34.89 | 293,997 | +0.75(+2.18%) |
Apr 29, 2010 | 34.41 | 34.41 | 33.97 | 34.15 | 463,914 | -1.51(-4.24%) |
Apr 28, 2010 | 35.74 | 35.95 | 35.43 | 35.66 | 214,255 | -0.17(-0.47%) |
Apr 27, 2010 | 36.79 | 36.79 | 35.79 | 35.83 | 336,428 | -1.43(-3.84%) |
Apr 26, 2010 | 37.59 | 37.59 | 37.12 | 37.26 | 144,939 | +0.16(+0.43%) |
Apr 23, 2010 | 36.81 | 37.14 | 36.74 | 37.10 | 266,119 | -0.47(-1.25%) |
Apr 22, 2010 | 37.45 | 37.74 | 36.98 | 37.57 | 207,905 | -0.44(-1.16%) |
Apr 21, 2010 | 38.22 | 38.22 | 37.71 | 38.01 | 337,186 | +0.13(+0.34%) |
Apr 20, 2010 | 37.96 | 37.96 | 37.50 | 37.88 | 295,215 | +1.76(+4.88%) |
Apr 19, 2010 | 35.92 | 36.26 | 35.70 | 36.12 | 205,645 | -0.11(-0.31%) |
Apr 16, 2010 | 36.49 | 36.60 | 35.85 | 36.23 | 741,870 | -2.33(-6.05%) |
Apr 15, 2010 | 38.64 | 38.64 | 38.33 | 38.56 | 106,888 | -0.08(-0.21%) |
Apr 14, 2010 | 38.47 | 38.71 | 38.29 | 38.64 | 136,946 | +0.62(+1.62%) |
Apr 13, 2010 | 38.16 | 38.18 | 37.63 | 38.03 | 150,043 | -0.40(-1.04%) |
Apr 12, 2010 | 38.35 | 38.49 | 38.18 | 38.43 | 143,184 | +0.04(+0.12%) |
Apr 09, 2010 | 37.97 | 38.43 | 37.91 | 38.38 | 155,236 | +1.30(+3.51%) |
Apr 08, 2010 | 37.16 | 37.29 | 36.73 | 37.08 | 239,917 | -0.24(-0.64%) |
Apr 07, 2010 | 37.91 | 37.94 | 37.16 | 37.32 | 260,988 | -0.87(-2.28%) |
Apr 06, 2010 | 37.64 | 38.42 | 37.55 | 38.19 | 300,519 | +0.45(+1.20%) |
Apr 05, 2010 | 37.57 | 38.00 | 37.57 | 37.74 | 241,134 | +0.27(+0.73%) |
Apr 01, 2010 | 37.32 | 37.46 | 37.46 | 37.46 | 160,939 | +1.06(+2.90%) |
Mar 31, 2010 | 36.79 | 36.83 | 36.40 | 36.41 | 173,872 | -0.82(-2.20%) |
Mar 30, 2010 | 37.06 | 37.50 | 37.06 | 37.22 | 388,907 | +0.85(+2.35%) |
Mar 29, 2010 | 36.20 | 36.61 | 36.04 | 36.37 | 224,312 | +0.20(+0.55%) |
Mar 26, 2010 | 36.00 | 36.41 | 35.84 | 36.17 | 338,049 | +0.87(+2.46%) |
Mar 25, 2010 | 35.83 | 36.08 | 35.26 | 35.30 | 151,868 | -0.41(-1.14%) |
Mar 24, 2010 | 36.00 | 36.00 | 35.67 | 35.71 | 105,225 | -0.39(-1.09%) |
Mar 23, 2010 | 36.09 | 36.10 | 35.72 | 36.10 | 203,672 | +1.66(+4.81%) |
Mar 22, 2010 | 33.73 | 34.81 | 33.71 | 34.44 | 266,203 | +0.96(+2.86%) |
Mar 19, 2010 | 34.11 | 34.11 | 33.46 | 33.49 | 111,777 | -0.16(-0.49%) |
Mar 18, 2010 | 33.77 | 33.90 | 33.58 | 33.65 | 122,354 | -0.32(-0.94%) |
Mar 17, 2010 | 33.86 | 34.22 | 33.84 | 33.97 | 178,185 | +0.49(+1.47%) |
Mar 16, 2010 | 33.29 | 33.55 | 33.16 | 33.48 | 88,738 | -0.01(-0.02%) |
Mar 15, 2010 | 33.31 | 33.50 | 33.29 | 33.49 | 116,732 | -0.48(-1.40%) |
Mar 12, 2010 | 33.83 | 34.15 | 33.78 | 33.96 | 95,275 | +0.25(+0.73%) |
Mar 11, 2010 | 33.48 | 33.75 | 33.32 | 33.72 | 100,289 | -0.10(-0.29%) |
Mar 10, 2010 | 33.70 | 34.04 | 33.70 | 33.81 | 135,961 | -0.33(-0.98%) |
Mar 09, 2010 | 33.88 | 34.36 | 33.84 | 34.15 | 126,551 | -0.27(-0.78%) |
Mar 08, 2010 | 34.11 | 34.48 | 34.11 | 34.41 | 96,481 | +0.34(+1.00%) |
Mar 05, 2010 | 33.81 | 34.07 | 33.33 | 34.07 | 180,833 | +0.93(+2.80%) |
Mar 04, 2010 | 33.43 | 33.50 | 32.83 | 33.14 | 250,796 | -0.73(-2.15%) |
Mar 03, 2010 | 33.78 | 34.24 | 33.75 | 33.87 | 278,122 | +0.27(+0.82%) |
Mar 02, 2010 | 33.55 | 33.78 | 33.41 | 33.60 | 190,526 | -0.07(-0.20%) |
Mar 01, 2010 | 33.43 | 33.72 | 33.37 | 33.66 | 284,411 | +0.96(+2.93%) |
Feb 26, 2010 | 32.63 | 32.76 | 32.45 | 32.71 | 287,832 | +0.95(+3.00%) |
Feb 25, 2010 | 31.40 | 31.81 | 31.00 | 31.75 | 180,517 | -0.02(-0.07%) |
Feb 24, 2010 | 31.58 | 31.87 | 31.51 | 31.78 | 113,681 | +0.31(+0.99%) |
Feb 23, 2010 | 31.98 | 32.11 | 31.38 | 31.46 | 205,551 | -0.06(-0.19%) |
Feb 22, 2010 | 31.67 | 31.84 | 31.49 | 31.52 | 172,744 | +0.19(+0.62%) |
Feb 19, 2010 | 31.10 | 31.45 | 30.99 | 31.33 | 332,548 | -0.89(-2.77%) |
Feb 18, 2010 | 31.90 | 32.26 | 31.89 | 32.22 | 91,201 | +0.19(+0.60%) |
Feb 17, 2010 | 32.01 | 32.27 | 31.88 | 32.03 | 140,965 | +0.13(+0.40%) |
Feb 16, 2010 | 31.61 | 31.90 | 31.40 | 31.90 | 151,675 | +0.51(+1.63%) |
Feb 12, 2010 | 31.43 | 31.39 | 31.39 | 31.39 | 157,171 | -0.56(-1.77%) |
Feb 11, 2010 | 31.72 | 32.04 | 31.43 | 31.95 | 279,891 | +0.70(+2.23%) |
Feb 10, 2010 | 31.26 | 31.46 | 30.86 | 31.26 | 148,025 | +0.16(+0.50%) |
Feb 09, 2010 | 30.94 | 31.46 | 30.77 | 31.10 | 207,300 | +0.84(+2.77%) |
Feb 08, 2010 | 30.45 | 30.61 | 30.15 | 30.26 | 214,070 | -0.36(-1.17%) |
Feb 05, 2010 | 30.43 | 30.66 | 29.93 | 30.62 | 316,757 | -0.36(-1.15%) |
Feb 04, 2010 | 31.70 | 31.84 | 30.97 | 30.97 | 253,819 | -1.67(-5.12%) |
Feb 03, 2010 | 32.82 | 32.94 | 32.51 | 32.65 | 245,328 | +0.46(+1.43%) |
Feb 02, 2010 | 31.98 | 32.25 | 31.67 | 32.19 | 184,498 | +0.76(+2.41%) |