Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.21 | 34.39 | 33.86 | 34.05 | 23,741 | -0.29(-0.84%) |
Apr 29, 2010 | 33.70 | 34.34 | 33.70 | 34.34 | 32,406 | +0.54(+1.60%) |
Apr 28, 2010 | 33.70 | 33.90 | 33.59 | 33.80 | 23,300 | -0.20(-0.59%) |
Apr 27, 2010 | 34.90 | 35.05 | 33.99 | 34.00 | 37,322 | -1.10(-3.13%) |
Apr 26, 2010 | 34.65 | 35.10 | 34.65 | 35.10 | 32,939 | +0.80(+2.33%) |
Apr 23, 2010 | 33.41 | 34.30 | 33.41 | 34.30 | 94,402 | -0.18(-0.52%) |
Apr 22, 2010 | 34.35 | 34.55 | 34.15 | 34.48 | 21,098 | +0.20(+0.58%) |
Apr 21, 2010 | 34.41 | 34.59 | 34.25 | 34.28 | 19,492 | +0.23(+0.68%) |
Apr 20, 2010 | 33.90 | 34.20 | 33.90 | 34.05 | 20,249 | -0.09(-0.26%) |
Apr 19, 2010 | 34.16 | 34.39 | 34.00 | 34.14 | 25,047 | -0.11(-0.32%) |
Apr 16, 2010 | 34.45 | 34.54 | 34.25 | 34.25 | 17,116 | -1.00(-2.84%) |
Apr 15, 2010 | 34.91 | 35.25 | 34.81 | 35.25 | 90,171 | +0.18(+0.51%) |
Apr 14, 2010 | 34.75 | 35.20 | 34.75 | 35.07 | 12,059 | +0.22(+0.63%) |
Apr 13, 2010 | 34.95 | 34.95 | 34.75 | 34.85 | 21,929 | -0.15(-0.43%) |
Apr 12, 2010 | 35.00 | 35.20 | 35.00 | 35.00 | 13,598 | -0.05(-0.14%) |
Apr 09, 2010 | 34.85 | 35.20 | 34.85 | 35.05 | 31,232 | +0.20(+0.57%) |
Apr 08, 2010 | 34.95 | 35.00 | 34.78 | 34.85 | 23,174 | -0.25(-0.71%) |
Apr 07, 2010 | 35.12 | 35.49 | 35.10 | 35.10 | 32,946 | -0.09(-0.26%) |
Apr 06, 2010 | 34.80 | 35.19 | 34.80 | 35.19 | 25,107 | -0.07(-0.20%) |
Apr 05, 2010 | 35.19 | 35.50 | 35.19 | 35.26 | 20,496 | +0.26(+0.74%) |
Apr 01, 2010 | 35.00 | 35.00 | 35.00 | 0 | +0.65(+1.89%) | |
Mar 31, 2010 | 34.50 | 34.50 | 34.30 | 34.35 | 40,034 | -0.30(-0.87%) |
Mar 30, 2010 | 34.75 | 34.83 | 34.50 | 34.65 | 24,936 | -0.18(-0.52%) |
Mar 29, 2010 | 34.75 | 34.95 | 34.75 | 34.83 | 40,014 | +0.58(+1.69%) |
Mar 26, 2010 | 34.50 | 34.80 | 34.14 | 34.25 | 27,561 | -0.12(-0.35%) |
Mar 25, 2010 | 34.35 | 34.80 | 34.20 | 34.37 | 30,320 | +0.17(+0.50%) |
Mar 24, 2010 | 34.13 | 34.48 | 34.13 | 34.20 | 33,964 | -0.47(-1.36%) |
Mar 23, 2010 | 34.59 | 34.80 | 34.55 | 34.67 | 19,563 | +0.52(+1.52%) |
Mar 22, 2010 | 34.10 | 34.29 | 34.05 | 34.15 | 53,911 | +0.11(+0.32%) |
Mar 19, 2010 | 34.05 | 34.20 | 34.04 | 34.04 | 20,347 | +0.04(+0.12%) |
Mar 18, 2010 | 33.86 | 34.04 | 33.86 | 34.00 | 30,191 | -0.02(-0.06%) |
Mar 17, 2010 | 33.96 | 34.18 | 33.96 | 34.02 | 24,715 | +0.08(+0.24%) |
Mar 16, 2010 | 33.56 | 34.00 | 33.56 | 33.94 | 26,486 | +0.19(+0.56%) |
Mar 15, 2010 | 33.66 | 33.75 | 33.66 | 33.75 | 21,914 | -0.06(-0.18%) |
Mar 12, 2010 | 33.85 | 34.00 | 33.80 | 33.81 | 23,990 | +0.55(+1.65%) |
Mar 11, 2010 | 33.20 | 33.45 | 33.17 | 33.26 | 20,143 | +0.21(+0.64%) |
Mar 10, 2010 | 32.70 | 33.05 | 32.70 | 33.05 | 54,678 | +0.51(+1.57%) |
Mar 09, 2010 | 32.45 | 32.78 | 32.45 | 32.54 | 20,835 | +0.10(+0.31%) |
Mar 08, 2010 | 32.30 | 32.72 | 32.30 | 32.44 | 930,148 | +0.09(+0.28%) |
Mar 05, 2010 | 32.10 | 32.44 | 31.95 | 32.35 | 479,954 | +0.10(+0.31%) |
Mar 04, 2010 | 32.25 | 32.30 | 32.00 | 32.25 | 27,634 | -0.30(-0.92%) |
Mar 03, 2010 | 32.25 | 32.70 | 32.25 | 32.55 | 31,560 | +0.30(+0.93%) |
Mar 02, 2010 | 32.12 | 32.55 | 32.06 | 32.25 | 57,827 | +0.30(+0.94%) |
Mar 01, 2010 | 31.85 | 31.95 | 31.55 | 31.95 | 35,170 | +0.25(+0.79%) |
Feb 26, 2010 | 31.40 | 31.80 | 31.40 | 31.70 | 25,405 | +0.16(+0.51%) |
Feb 25, 2010 | 31.40 | 31.63 | 31.25 | 31.54 | 39,894 | -0.36(-1.13%) |
Feb 24, 2010 | 31.80 | 32.13 | 31.78 | 31.90 | 33,229 | +0.03(+0.09%) |
Feb 23, 2010 | 32.09 | 32.09 | 31.75 | 31.87 | 380,430 | -0.44(-1.36%) |
Feb 22, 2010 | 32.20 | 32.39 | 32.20 | 32.31 | 38,155 | +0.72(+2.28%) |
Feb 19, 2010 | 31.20 | 31.82 | 31.20 | 31.59 | 29,657 | -0.81(-2.50%) |
Feb 18, 2010 | 32.10 | 32.40 | 32.10 | 32.40 | 40,567 | +0.10(+0.31%) |
Feb 17, 2010 | 32.16 | 32.45 | 32.16 | 32.30 | 43,013 | +0.45(+1.41%) |
Feb 16, 2010 | 31.50 | 32.01 | 31.35 | 31.85 | 75,666 | +0.34(+1.08%) |
Feb 12, 2010 | 31.51 | 31.51 | 31.51 | 0 | -0.73(-2.26%) | |
Feb 11, 2010 | 31.75 | 32.24 | 31.75 | 32.24 | 34,006 | +0.26(+0.81%) |
Feb 10, 2010 | 31.80 | 32.10 | 31.66 | 31.98 | 49,252 | +0.68(+2.17%) |
Feb 09, 2010 | 30.92 | 31.40 | 30.92 | 31.30 | 56,901 | +0.25(+0.81%) |
Feb 08, 2010 | 31.25 | 31.50 | 31.03 | 31.05 | 43,303 | -0.90(-2.82%) |
Feb 05, 2010 | 31.80 | 32.06 | 31.56 | 31.95 | 76,298 | -0.55(-1.69%) |
Feb 04, 2010 | 32.80 | 32.86 | 32.40 | 32.50 | 72,824 | +0.09(+0.28%) |
Feb 03, 2010 | 32.30 | 32.56 | 32.30 | 32.41 | 35,163 | +0.21(+0.65%) |
Feb 02, 2010 | 31.81 | 32.25 | 31.81 | 32.20 | 68,070 | +0.20(+0.63%) |