Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 36.97 | 37.09 | 36.43 | 36.58 | 2,683,228 | +0.20(+0.55%) |
Apr 29, 2010 | 35.90 | 36.90 | 35.86 | 36.38 | 2,791,441 | +0.52(+1.44%) |
Apr 28, 2010 | 35.20 | 36.27 | 35.06 | 35.86 | 2,807,624 | +0.52(+1.48%) |
Apr 27, 2010 | 34.45 | 35.61 | 34.44 | 35.34 | 2,584,932 | +0.16(+0.45%) |
Apr 26, 2010 | 35.19 | 35.39 | 35.01 | 35.18 | 1,492,156 | +0.28(+0.80%) |
Apr 23, 2010 | 33.98 | 34.98 | 33.64 | 34.90 | 1,973,888 | +0.82(+2.41%) |
Apr 22, 2010 | 33.53 | 34.11 | 33.23 | 34.08 | 1,999,557 | +0.19(+0.57%) |
Apr 21, 2010 | 34.06 | 34.29 | 33.59 | 33.89 | 2,591,911 | +0.08(+0.23%) |
Apr 20, 2010 | 34.36 | 34.47 | 33.73 | 33.81 | 1,522,922 | -0.12(-0.36%) |
Apr 19, 2010 | 33.77 | 34.15 | 33.55 | 33.93 | 2,321,583 | +0.22(+0.65%) |
Apr 16, 2010 | 34.45 | 34.61 | 32.79 | 33.71 | 3,641,746 | -0.96(-2.77%) |
Apr 15, 2010 | 34.87 | 35.17 | 34.68 | 34.68 | 1,326,992 | -0.46(-1.32%) |
Apr 14, 2010 | 35.28 | 35.31 | 34.77 | 35.14 | 1,208,805 | +0.22(+0.63%) |
Apr 13, 2010 | 35.33 | 35.39 | 34.31 | 34.92 | 1,834,289 | -0.60(-1.70%) |
Apr 12, 2010 | 35.69 | 36.09 | 35.41 | 35.52 | 1,227,789 | -0.48(-1.34%) |
Apr 09, 2010 | 35.90 | 36.31 | 35.62 | 36.00 | 1,450,114 | +0.44(+1.23%) |
Apr 08, 2010 | 35.44 | 35.72 | 35.24 | 35.57 | 1,620,384 | -0.36(-1.00%) |
Apr 07, 2010 | 35.58 | 36.16 | 35.42 | 35.93 | 2,047,754 | +0.66(+1.86%) |
Apr 06, 2010 | 35.06 | 35.65 | 34.96 | 35.27 | 1,213,756 | +0.10(+0.30%) |
Apr 05, 2010 | 35.00 | 35.37 | 34.53 | 35.17 | 1,364,281 | +0.52(+1.49%) |
Apr 01, 2010 | 33.73 | 34.65 | 34.65 | 34.65 | 2,288,865 | +1.49(+4.48%) |
Mar 31, 2010 | 32.95 | 33.29 | 32.81 | 33.16 | 1,293,640 | +0.47(+1.44%) |
Mar 30, 2010 | 33.16 | 33.27 | 32.58 | 32.69 | 1,228,830 | -0.44(-1.32%) |
Mar 29, 2010 | 32.74 | 33.25 | 32.70 | 33.13 | 1,613,145 | +0.53(+1.64%) |
Mar 26, 2010 | 32.15 | 32.78 | 31.90 | 32.60 | 1,995,759 | +1.03(+3.27%) |
Mar 25, 2010 | 32.48 | 32.63 | 31.49 | 31.56 | 2,806,436 | -0.59(-1.85%) |
Mar 24, 2010 | 33.13 | 33.20 | 32.13 | 32.16 | 2,592,546 | -1.58(-4.69%) |
Mar 23, 2010 | 33.43 | 33.92 | 33.09 | 33.74 | 1,163,977 | +0.14(+0.42%) |
Mar 22, 2010 | 33.29 | 33.64 | 33.02 | 33.60 | 1,217,134 | -0.04(-0.10%) |
Mar 19, 2010 | 33.99 | 34.02 | 33.35 | 33.64 | 2,657,800 | -0.38(-1.13%) |
Mar 18, 2010 | 33.93 | 34.31 | 33.71 | 34.02 | 2,196,288 | +0.20(+0.59%) |
Mar 17, 2010 | 33.99 | 34.25 | 33.75 | 33.82 | 1,469,275 | +0.25(+0.76%) |
Mar 16, 2010 | 33.32 | 33.57 | 33.15 | 33.57 | 1,691,103 | +0.70(+2.13%) |
Mar 15, 2010 | 32.67 | 32.93 | 32.66 | 32.87 | 1,365,197 | +0.20(+0.62%) |
Mar 12, 2010 | 32.99 | 33.24 | 32.40 | 32.67 | 1,185,323 | -0.17(-0.53%) |
Mar 11, 2010 | 32.25 | 32.86 | 31.95 | 32.84 | 1,071,665 | +0.31(+0.94%) |
Mar 10, 2010 | 32.82 | 33.29 | 32.14 | 32.53 | 2,034,746 | -0.09(-0.26%) |
Mar 09, 2010 | 32.66 | 32.95 | 32.41 | 32.62 | 2,198,643 | -0.38(-1.16%) |
Mar 08, 2010 | 33.28 | 33.56 | 32.91 | 33.00 | 1,709,069 | -0.38(-1.15%) |
Mar 05, 2010 | 32.72 | 33.46 | 32.66 | 33.39 | 1,459,348 | +0.72(+2.21%) |
Mar 04, 2010 | 32.86 | 32.91 | 32.27 | 32.66 | 1,785,056 | -0.18(-0.56%) |
Mar 03, 2010 | 32.73 | 33.26 | 32.30 | 32.85 | 2,245,624 | +0.61(+1.89%) |
Mar 02, 2010 | 31.97 | 32.76 | 31.68 | 32.24 | 3,253,418 | +0.75(+2.38%) |
Mar 01, 2010 | 31.58 | 31.83 | 31.17 | 31.49 | 2,765,279 | -0.23(-0.71%) |
Feb 26, 2010 | 31.43 | 31.75 | 30.94 | 31.71 | 2,301,015 | +0.33(+1.06%) |
Feb 25, 2010 | 29.85 | 31.39 | 29.73 | 31.38 | 3,866,650 | +1.12(+3.69%) |
Feb 24, 2010 | 30.35 | 30.94 | 30.12 | 30.27 | 2,713,796 | -0.11(-0.37%) |
Feb 23, 2010 | 31.19 | 31.35 | 30.17 | 30.38 | 3,661,032 | -0.90(-2.87%) |
Feb 22, 2010 | 32.14 | 32.25 | 31.22 | 31.28 | 2,879,323 | -0.69(-2.15%) |
Feb 19, 2010 | 31.91 | 32.36 | 31.73 | 31.97 | 2,261,170 | -0.55(-1.69%) |
Feb 18, 2010 | 33.08 | 33.20 | 32.29 | 32.52 | 5,568,561 | -0.92(-2.76%) |
Feb 17, 2010 | 34.08 | 34.30 | 32.95 | 33.44 | 2,222,945 | -0.75(-2.19%) |
Feb 16, 2010 | 33.72 | 34.29 | 33.55 | 34.19 | 2,501,544 | +0.99(+2.99%) |
Feb 12, 2010 | 32.46 | 33.20 | 33.20 | 33.20 | 1,785,406 | -0.51(-1.50%) |
Feb 11, 2010 | 32.53 | 33.78 | 32.11 | 33.70 | 2,313,771 | +1.47(+4.57%) |
Feb 10, 2010 | 32.63 | 32.63 | 31.54 | 32.23 | 1,668,917 | -0.40(-1.23%) |
Feb 09, 2010 | 32.02 | 32.96 | 31.75 | 32.63 | 3,105,394 | +1.42(+4.55%) |
Feb 08, 2010 | 31.81 | 32.22 | 31.16 | 31.21 | 2,673,820 | -1.27(-3.92%) |
Feb 05, 2010 | 31.16 | 32.49 | 30.55 | 32.48 | 3,502,708 | +1.46(+4.69%) |
Feb 04, 2010 | 31.58 | 31.70 | 30.58 | 31.02 | 5,508,959 | -1.11(-3.45%) |
Feb 03, 2010 | 32.50 | 33.01 | 32.00 | 32.13 | 1,510,275 | -0.51(-1.58%) |
Feb 02, 2010 | 32.98 | 33.17 | 32.40 | 32.65 | 2,400,500 | +0.75(+2.34%) |