Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.76 | 32.76 | 32.24 | 32.26 | 256,954 | -0.43(-1.31%) |
Apr 29, 2010 | 32.43 | 32.72 | 32.43 | 32.69 | 146,914 | +0.54(+1.68%) |
Apr 28, 2010 | 32.30 | 32.36 | 31.88 | 32.15 | 232,773 | +0.05(+0.16%) |
Apr 27, 2010 | 32.83 | 32.96 | 32.03 | 32.10 | 250,332 | -1.03(-3.10%) |
Apr 26, 2010 | 33.16 | 33.30 | 33.09 | 33.12 | 158,454 | -0.06(-0.18%) |
Apr 23, 2010 | 32.96 | 33.18 | 32.75 | 33.18 | 130,443 | +0.27(+0.83%) |
Apr 22, 2010 | 32.68 | 32.96 | 32.46 | 32.91 | 177,320 | -0.11(-0.32%) |
Apr 21, 2010 | 33.15 | 33.15 | 32.83 | 33.02 | 190,607 | -0.11(-0.35%) |
Apr 20, 2010 | 33.18 | 33.18 | 32.98 | 33.13 | 100,695 | +0.25(+0.75%) |
Apr 19, 2010 | 32.59 | 32.91 | 32.46 | 32.88 | 165,363 | -0.04(-0.11%) |
Apr 16, 2010 | 33.40 | 33.40 | 32.72 | 32.92 | 187,117 | -0.66(-1.95%) |
Apr 15, 2010 | 33.88 | 33.88 | 33.41 | 33.58 | 115,635 | -0.04(-0.11%) |
Apr 14, 2010 | 33.47 | 33.62 | 33.34 | 33.61 | 292,881 | +0.40(+1.21%) |
Apr 13, 2010 | 33.20 | 33.26 | 32.91 | 33.21 | 165,062 | -0.03(-0.09%) |
Apr 12, 2010 | 33.17 | 33.33 | 33.17 | 33.24 | 245,512 | +0.07(+0.20%) |
Apr 09, 2010 | 32.99 | 33.18 | 32.96 | 33.18 | 134,419 | +0.32(+0.97%) |
Apr 08, 2010 | 32.64 | 32.89 | 32.46 | 32.86 | 78,691 | +0.05(+0.16%) |
Apr 07, 2010 | 33.00 | 33.00 | 32.68 | 32.80 | 126,953 | -0.25(-0.77%) |
Apr 06, 2010 | 32.91 | 33.08 | 32.79 | 33.06 | 127,371 | +0.01(+0.02%) |
Apr 05, 2010 | 32.94 | 33.08 | 32.80 | 33.05 | 132,410 | +0.25(+0.75%) |
Apr 01, 2010 | 32.74 | 32.80 | 32.80 | 32.80 | 166,378 | +0.40(+1.24%) |
Mar 31, 2010 | 32.39 | 32.51 | 32.24 | 32.40 | 98,380 | -0.03(-0.09%) |
Mar 30, 2010 | 32.48 | 32.54 | 32.26 | 32.43 | 184,066 | +0.08(+0.25%) |
Mar 29, 2010 | 32.38 | 32.42 | 32.24 | 32.35 | 109,889 | +0.30(+0.93%) |
Mar 26, 2010 | 32.13 | 32.24 | 31.90 | 32.05 | 278,817 | +0.12(+0.39%) |
Mar 25, 2010 | 32.31 | 32.34 | 31.88 | 31.93 | 93,485 | -0.10(-0.32%) |
Mar 24, 2010 | 31.99 | 32.32 | 31.87 | 32.03 | 1,103,299 | -0.26(-0.82%) |
Mar 23, 2010 | 32.12 | 32.32 | 32.03 | 32.30 | 135,941 | +0.29(+0.90%) |
Mar 22, 2010 | 31.60 | 32.08 | 31.52 | 32.01 | 104,945 | +0.09(+0.27%) |
Mar 19, 2010 | 32.17 | 32.24 | 31.79 | 31.92 | 97,030 | -0.24(-0.75%) |
Mar 18, 2010 | 32.30 | 32.35 | 32.03 | 32.16 | 61,393 | -0.12(-0.38%) |
Mar 17, 2010 | 32.30 | 32.44 | 32.23 | 32.29 | 156,976 | +0.14(+0.43%) |
Mar 16, 2010 | 31.93 | 32.15 | 31.80 | 32.15 | 59,848 | +0.36(+1.12%) |
Mar 15, 2010 | 31.63 | 31.79 | 31.62 | 31.79 | 94,510 | -0.13(-0.41%) |
Mar 12, 2010 | 32.07 | 32.07 | 31.83 | 31.92 | 100,085 | +0.06(+0.18%) |
Mar 11, 2010 | 31.76 | 31.87 | 31.59 | 31.87 | 2,798,613 | +0.06(+0.18%) |
Mar 10, 2010 | 31.71 | 31.92 | 31.63 | 31.81 | 85,897 | +0.15(+0.46%) |
Mar 09, 2010 | 31.48 | 31.80 | 31.44 | 31.66 | 97,188 | +0.00(+0.00%) |
Mar 08, 2010 | 31.71 | 31.75 | 31.59 | 31.66 | 124,848 | +0.04(+0.12%) |
Mar 05, 2010 | 31.33 | 31.68 | 31.22 | 31.63 | 113,172 | +0.55(+1.78%) |
Mar 04, 2010 | 31.09 | 31.17 | 30.87 | 31.07 | 100,856 | +0.06(+0.19%) |
Mar 03, 2010 | 31.17 | 31.28 | 30.97 | 31.01 | 224,483 | +0.10(+0.33%) |
Mar 02, 2010 | 30.90 | 31.07 | 30.77 | 30.91 | 98,508 | +0.26(+0.86%) |
Mar 01, 2010 | 30.50 | 30.75 | 30.48 | 30.65 | 125,795 | +0.27(+0.89%) |
Feb 26, 2010 | 30.24 | 30.44 | 30.10 | 30.38 | 129,974 | +0.17(+0.58%) |
Feb 25, 2010 | 29.85 | 30.21 | 29.65 | 30.21 | 233,346 | -0.07(-0.22%) |
Feb 24, 2010 | 30.16 | 30.42 | 30.07 | 30.27 | 200,365 | +0.25(+0.85%) |
Feb 23, 2010 | 30.51 | 30.51 | 29.96 | 30.02 | 188,534 | -0.55(-1.81%) |
Feb 22, 2010 | 30.62 | 30.70 | 30.46 | 30.57 | 274,945 | +0.03(+0.10%) |
Feb 19, 2010 | 30.40 | 30.62 | 30.25 | 30.54 | 203,924 | -0.07(-0.24%) |
Feb 18, 2010 | 30.35 | 30.64 | 30.31 | 30.61 | 177,393 | +0.17(+0.57%) |
Feb 17, 2010 | 30.47 | 30.55 | 30.29 | 30.44 | 118,460 | +0.12(+0.38%) |
Feb 16, 2010 | 30.00 | 30.33 | 29.84 | 30.32 | 285,296 | +0.61(+2.06%) |
Feb 12, 2010 | 29.46 | 29.71 | 29.71 | 29.71 | 72,541 | -0.18(-0.61%) |
Feb 11, 2010 | 29.49 | 29.94 | 29.33 | 29.89 | 131,064 | +0.39(+1.31%) |
Feb 10, 2010 | 29.65 | 29.65 | 29.23 | 29.51 | 162,673 | -0.16(-0.54%) |
Feb 09, 2010 | 29.52 | 29.86 | 29.22 | 29.67 | 142,686 | +0.63(+2.16%) |
Feb 08, 2010 | 29.11 | 29.43 | 28.95 | 29.04 | 164,301 | -0.19(-0.65%) |
Feb 05, 2010 | 29.28 | 29.35 | 28.55 | 29.23 | 513,675 | -0.25(-0.86%) |
Feb 04, 2010 | 30.21 | 30.21 | 29.35 | 29.49 | 249,997 | -1.08(-3.55%) |
Feb 03, 2010 | 30.77 | 30.77 | 30.43 | 30.57 | 113,486 | -0.26(-0.85%) |
Feb 02, 2010 | 30.52 | 30.84 | 30.36 | 30.83 | 183,196 | +0.47(+1.53%) |