Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.04 | 33.44 | 33.02 | 33.13 | 5,738,233 | -0.04(-0.13%) |
Apr 29, 2010 | 31.96 | 33.39 | 31.96 | 33.17 | 13,363,661 | +1.47(+4.62%) |
Apr 28, 2010 | 31.74 | 31.84 | 31.45 | 31.71 | 4,839,996 | +0.09(+0.29%) |
Apr 27, 2010 | 32.01 | 32.11 | 31.62 | 31.62 | 4,968,862 | -0.55(-1.71%) |
Apr 26, 2010 | 32.37 | 32.54 | 32.12 | 32.17 | 3,856,947 | -0.17(-0.52%) |
Apr 23, 2010 | 32.49 | 32.53 | 32.18 | 32.34 | 3,631,496 | -0.22(-0.67%) |
Apr 22, 2010 | 32.39 | 32.56 | 32.28 | 32.55 | 3,879,697 | +0.07(+0.20%) |
Apr 21, 2010 | 32.49 | 32.56 | 32.28 | 32.49 | 18,343 | +0.16(+0.49%) |
Apr 20, 2010 | 32.52 | 32.56 | 32.05 | 32.33 | 4,062,966 | -0.10(-0.32%) |
Apr 19, 2010 | 32.46 | 32.53 | 32.23 | 32.43 | 3,707,394 | -0.16(-0.48%) |
Apr 16, 2010 | 32.23 | 32.64 | 32.20 | 32.59 | 6,447,254 | +0.30(+0.93%) |
Apr 15, 2010 | 32.14 | 32.38 | 31.91 | 32.29 | 3,251,017 | +0.01(+0.04%) |
Apr 14, 2010 | 32.03 | 32.28 | 31.93 | 32.28 | 4,512,765 | +0.24(+0.75%) |
Apr 13, 2010 | 31.94 | 32.12 | 31.92 | 32.03 | 3,607,952 | +0.02(+0.08%) |
Apr 12, 2010 | 32.00 | 32.06 | 31.90 | 32.01 | 2,624,677 | +0.16(+0.51%) |
Apr 09, 2010 | 31.55 | 31.94 | 31.38 | 31.85 | 5,027,026 | +0.30(+0.96%) |
Apr 08, 2010 | 31.66 | 31.71 | 31.50 | 31.55 | 3,829,306 | -0.21(-0.65%) |
Apr 07, 2010 | 32.00 | 32.00 | 31.68 | 31.75 | 3,855,504 | -0.24(-0.74%) |
Apr 06, 2010 | 31.99 | 32.06 | 31.87 | 31.99 | 3,024,626 | -0.28(-0.88%) |
Apr 05, 2010 | 32.41 | 32.45 | 31.98 | 32.27 | 3,250,732 | -0.06(-0.19%) |
Apr 01, 2010 | 32.28 | 32.33 | 32.33 | 32.33 | 3,206,015 | +0.11(+0.34%) |
Mar 31, 2010 | 32.31 | 32.40 | 32.17 | 32.22 | 3,222,347 | -0.18(-0.56%) |
Mar 30, 2010 | 32.50 | 32.69 | 32.40 | 32.40 | 3,213,100 | -0.08(-0.24%) |
Mar 29, 2010 | 32.13 | 32.54 | 32.02 | 32.48 | 3,948,597 | +0.06(+0.19%) |
Mar 26, 2010 | 32.71 | 32.78 | 32.28 | 32.42 | 3,217,803 | -0.29(-0.88%) |
Mar 25, 2010 | 33.02 | 33.05 | 32.53 | 32.71 | 4,130,040 | -0.22(-0.68%) |
Mar 24, 2010 | 32.90 | 33.02 | 32.77 | 32.93 | 3,526,265 | -0.09(-0.27%) |
Mar 23, 2010 | 32.78 | 33.05 | 32.64 | 33.02 | 4,650,435 | +0.36(+1.11%) |
Mar 22, 2010 | 32.26 | 32.76 | 32.12 | 32.66 | 6,022,035 | +0.44(+1.37%) |
Mar 19, 2010 | 32.05 | 32.24 | 31.77 | 32.22 | 5,443,967 | +0.36(+1.12%) |
Mar 18, 2010 | 31.95 | 32.01 | 31.78 | 31.87 | 3,274,030 | -0.07(-0.23%) |
Mar 17, 2010 | 31.94 | 32.04 | 31.73 | 31.94 | 3,261,673 | +0.08(+0.25%) |
Mar 16, 2010 | 31.80 | 31.91 | 31.66 | 31.86 | 3,171,427 | +0.19(+0.61%) |
Mar 15, 2010 | 31.64 | 31.68 | 31.59 | 31.67 | 2,297,504 | +0.01(+0.04%) |
Mar 12, 2010 | 31.73 | 31.99 | 31.62 | 31.65 | 3,603,767 | -0.12(-0.38%) |
Mar 11, 2010 | 31.84 | 31.94 | 31.56 | 31.77 | 3,870,055 | +0.11(+0.34%) |
Mar 10, 2010 | 31.64 | 31.81 | 31.55 | 31.67 | 3,481,083 | +0.05(+0.15%) |
Mar 09, 2010 | 31.62 | 31.79 | 31.55 | 31.62 | 2,335,205 | -0.11(-0.36%) |
Mar 08, 2010 | 31.84 | 31.84 | 31.67 | 31.73 | 2,517,123 | -0.19(-0.59%) |
Mar 05, 2010 | 31.82 | 31.93 | 31.61 | 31.92 | 2,735,075 | +0.17(+0.53%) |
Mar 04, 2010 | 31.70 | 31.96 | 31.49 | 31.75 | 4,579,741 | +0.05(+0.15%) |
Mar 03, 2010 | 31.72 | 31.84 | 31.65 | 31.70 | 3,400,389 | -0.02(-0.08%) |
Mar 02, 2010 | 31.55 | 31.82 | 31.55 | 31.73 | 3,816,889 | +0.27(+0.86%) |
Mar 01, 2010 | 31.55 | 31.64 | 31.39 | 31.46 | 4,105,870 | +0.01(+0.02%) |
Feb 26, 2010 | 31.56 | 31.59 | 31.25 | 31.45 | 3,499,934 | +0.12(+0.37%) |
Feb 25, 2010 | 31.17 | 31.38 | 30.97 | 31.33 | 3,413,981 | -0.05(-0.17%) |
Feb 24, 2010 | 31.63 | 31.94 | 31.24 | 31.39 | 3,888,532 | -0.20(-0.63%) |
Feb 23, 2010 | 31.68 | 31.78 | 31.37 | 31.59 | 3,914,331 | -0.08(-0.25%) |
Feb 22, 2010 | 31.84 | 31.94 | 31.59 | 31.66 | 4,302,266 | -0.20(-0.64%) |
Feb 19, 2010 | 31.70 | 31.99 | 31.67 | 31.87 | 3,314,130 | +0.11(+0.36%) |
Feb 18, 2010 | 31.66 | 31.82 | 31.61 | 31.75 | 2,435,461 | +0.02(+0.06%) |
Feb 17, 2010 | 31.48 | 31.73 | 31.42 | 31.73 | 3,847,399 | +0.23(+0.72%) |
Feb 16, 2010 | 31.51 | 31.55 | 31.09 | 31.51 | 4,258,846 | +0.16(+0.50%) |
Feb 12, 2010 | 31.38 | 31.35 | 31.35 | 31.35 | 5,307,227 | -0.17(-0.53%) |
Feb 11, 2010 | 31.39 | 31.54 | 31.11 | 31.52 | 3,203,469 | +0.17(+0.55%) |
Feb 10, 2010 | 31.48 | 31.52 | 31.28 | 31.35 | 3,342,005 | -0.10(-0.30%) |
Feb 09, 2010 | 31.32 | 31.67 | 31.23 | 31.44 | 3,660,389 | +0.29(+0.92%) |
Feb 08, 2010 | 31.64 | 31.64 | 31.14 | 31.15 | 3,509,983 | -0.43(-1.35%) |
Feb 05, 2010 | 31.26 | 31.76 | 31.18 | 31.58 | 7,450,774 | +0.19(+0.59%) |
Feb 04, 2010 | 32.24 | 32.60 | 31.39 | 31.39 | 10,855,189 | -1.67(-5.04%) |
Feb 03, 2010 | 33.12 | 33.19 | 32.91 | 33.06 | 4,736,302 | -0.10(-0.31%) |
Feb 02, 2010 | 32.69 | 33.18 | 32.61 | 33.16 | 5,460,892 | +0.52(+1.58%) |