Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 35.33 | 35.55 | 34.66 | 34.71 | 5,386,654 | -0.65(-1.84%) |
Apr 29, 2010 | 35.18 | 35.45 | 35.02 | 35.36 | 6,912,954 | +0.49(+1.41%) |
Apr 28, 2010 | 34.08 | 35.01 | 33.85 | 34.87 | 9,671,078 | +1.04(+3.08%) |
Apr 27, 2010 | 34.78 | 35.03 | 33.74 | 33.83 | 8,716,592 | -1.14(-3.25%) |
Apr 26, 2010 | 35.12 | 35.27 | 34.88 | 34.96 | 5,550,476 | -0.09(-0.25%) |
Apr 23, 2010 | 34.95 | 35.08 | 34.37 | 35.05 | 6,681,987 | +0.10(+0.29%) |
Apr 22, 2010 | 34.16 | 34.97 | 33.57 | 34.95 | 6,369,302 | +0.45(+1.31%) |
Apr 21, 2010 | 34.50 | 34.74 | 34.20 | 34.50 | 49,122 | -0.13(-0.36%) |
Apr 20, 2010 | 34.61 | 34.76 | 34.34 | 34.62 | 4,716,152 | +0.30(+0.87%) |
Apr 19, 2010 | 34.24 | 34.49 | 33.85 | 34.32 | 4,306,934 | -0.10(-0.29%) |
Apr 16, 2010 | 35.07 | 35.14 | 34.22 | 34.42 | 8,415,354 | -0.76(-2.17%) |
Apr 15, 2010 | 34.48 | 35.25 | 34.36 | 35.19 | 9,235,152 | +0.70(+2.02%) |
Apr 14, 2010 | 33.97 | 34.56 | 33.82 | 34.49 | 5,106,886 | +0.50(+1.47%) |
Apr 13, 2010 | 33.68 | 34.07 | 33.65 | 33.99 | 4,369,986 | +0.24(+0.71%) |
Apr 12, 2010 | 33.74 | 33.98 | 33.63 | 33.75 | 2,940,418 | -0.01(-0.02%) |
Apr 09, 2010 | 33.89 | 34.04 | 33.57 | 33.76 | 3,815,630 | -0.09(-0.28%) |
Apr 08, 2010 | 33.56 | 33.90 | 33.31 | 33.85 | 4,757,927 | +0.33(+0.97%) |
Apr 07, 2010 | 33.77 | 33.87 | 33.25 | 33.53 | 7,066,491 | -0.35(-1.04%) |
Apr 06, 2010 | 34.10 | 34.10 | 33.77 | 33.88 | 4,218,760 | -0.19(-0.57%) |
Apr 05, 2010 | 33.89 | 34.13 | 33.70 | 34.07 | 4,011,910 | +0.29(+0.87%) |
Apr 01, 2010 | 33.57 | 33.78 | 33.78 | 33.78 | 3,153,590 | +0.33(+0.97%) |
Mar 31, 2010 | 33.62 | 33.80 | 33.38 | 33.45 | 6,400,603 | -0.31(-0.92%) |
Mar 30, 2010 | 33.20 | 33.96 | 33.15 | 33.77 | 6,393,962 | +0.65(+1.97%) |
Mar 29, 2010 | 33.18 | 33.25 | 32.99 | 33.11 | 3,666,753 | +0.02(+0.06%) |
Mar 26, 2010 | 32.93 | 33.36 | 32.93 | 33.09 | 7,105,208 | +0.21(+0.63%) |
Mar 25, 2010 | 32.93 | 33.23 | 32.74 | 32.89 | 6,699,545 | +0.24(+0.73%) |
Mar 24, 2010 | 32.93 | 33.09 | 32.50 | 32.65 | 5,055,018 | -0.27(-0.83%) |
Mar 23, 2010 | 32.53 | 33.03 | 32.45 | 32.92 | 4,583,866 | +0.48(+1.47%) |
Mar 22, 2010 | 32.08 | 32.51 | 32.03 | 32.44 | 3,754,562 | +0.13(+0.41%) |
Mar 19, 2010 | 32.60 | 32.75 | 32.15 | 32.31 | 5,958,049 | -0.24(-0.74%) |
Mar 18, 2010 | 32.55 | 32.60 | 32.26 | 32.55 | 3,073,944 | +0.06(+0.18%) |
Mar 17, 2010 | 32.40 | 32.66 | 32.36 | 32.49 | 3,960,278 | +0.13(+0.41%) |
Mar 16, 2010 | 32.19 | 32.41 | 32.01 | 32.36 | 4,084,187 | +0.23(+0.70%) |
Mar 15, 2010 | 31.90 | 32.13 | 31.84 | 32.13 | 4,686,312 | +0.17(+0.54%) |
Mar 12, 2010 | 32.00 | 32.02 | 31.65 | 31.96 | 3,552,397 | +0.09(+0.29%) |
Mar 11, 2010 | 31.77 | 31.86 | 31.50 | 31.86 | 5,267,965 | -0.03(-0.08%) |
Mar 10, 2010 | 31.98 | 32.08 | 31.67 | 31.89 | 5,355,178 | +0.00(+0.00%) |
Mar 09, 2010 | 31.82 | 32.02 | 31.67 | 31.89 | 4,502,424 | +0.01(+0.02%) |
Mar 08, 2010 | 32.27 | 32.29 | 31.86 | 31.88 | 6,149,139 | -0.34(-1.05%) |
Mar 05, 2010 | 32.08 | 32.49 | 31.99 | 32.22 | 5,640,317 | +0.36(+1.13%) |
Mar 04, 2010 | 31.84 | 32.09 | 31.68 | 31.86 | 4,941,408 | +0.03(+0.08%) |
Mar 03, 2010 | 31.79 | 32.11 | 31.75 | 31.84 | 5,400,789 | +0.19(+0.59%) |
Mar 02, 2010 | 31.63 | 31.83 | 31.53 | 31.65 | 4,945,532 | +0.17(+0.55%) |
Mar 01, 2010 | 31.62 | 31.62 | 31.36 | 31.48 | 7,416,221 | +0.02(+0.06%) |
Feb 26, 2010 | 31.75 | 31.91 | 31.27 | 31.46 | 8,567,701 | -0.24(-0.75%) |
Feb 25, 2010 | 31.56 | 31.77 | 31.03 | 31.70 | 8,024,477 | -0.31(-0.95%) |
Feb 24, 2010 | 31.34 | 32.04 | 31.20 | 32.00 | 8,508,716 | +0.69(+2.21%) |
Feb 23, 2010 | 31.94 | 32.03 | 31.23 | 31.31 | 7,822,138 | -0.72(-2.26%) |
Feb 22, 2010 | 32.02 | 32.16 | 31.71 | 32.04 | 6,635,409 | +0.09(+0.27%) |
Feb 19, 2010 | 31.57 | 31.99 | 31.49 | 31.95 | 8,520,530 | +0.23(+0.73%) |
Feb 18, 2010 | 31.27 | 31.75 | 31.25 | 31.72 | 6,279,792 | +0.37(+1.19%) |
Feb 17, 2010 | 31.23 | 31.37 | 31.01 | 31.35 | 6,686,357 | +0.15(+0.47%) |
Feb 16, 2010 | 30.96 | 31.22 | 30.83 | 31.20 | 6,946,832 | +0.49(+1.60%) |
Feb 12, 2010 | 30.61 | 30.71 | 30.71 | 30.71 | 8,086,143 | -0.21(-0.69%) |
Feb 11, 2010 | 30.20 | 30.98 | 30.04 | 30.92 | 8,787,490 | +0.70(+2.33%) |
Feb 10, 2010 | 30.46 | 30.57 | 29.94 | 30.22 | 8,083,003 | -0.00(-0.01%) |
Feb 09, 2010 | 29.62 | 30.37 | 29.44 | 30.22 | 10,656,457 | +0.47(+1.57%) |
Feb 08, 2010 | 29.73 | 29.85 | 29.31 | 29.75 | 6,027,908 | -0.03(-0.11%) |
Feb 05, 2010 | 29.75 | 30.11 | 29.26 | 29.78 | 12,093,996 | -0.08(-0.26%) |
Feb 04, 2010 | 30.45 | 30.53 | 29.69 | 29.86 | 11,914,316 | -0.85(-2.77%) |
Feb 03, 2010 | 30.51 | 31.01 | 30.46 | 30.71 | 9,672,554 | -0.14(-0.45%) |
Feb 02, 2010 | 29.87 | 31.08 | 28.16 | 30.85 | 22,773,292 | +2.99(+10.72%) |