Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 36.13 | 36.30 | 35.01 | 35.04 | 1,224,621 | -1.04(-2.89%) |
Apr 29, 2010 | 35.73 | 36.33 | 35.52 | 36.08 | 893,782 | +0.58(+1.64%) |
Apr 28, 2010 | 35.71 | 35.76 | 34.82 | 35.49 | 1,847,512 | +0.06(+0.17%) |
Apr 27, 2010 | 35.34 | 36.12 | 35.12 | 35.43 | 1,844,377 | -0.07(-0.19%) |
Apr 26, 2010 | 36.61 | 36.61 | 35.47 | 35.50 | 1,258,670 | -0.88(-2.41%) |
Apr 23, 2010 | 36.47 | 36.78 | 36.13 | 36.38 | 1,352,332 | -0.12(-0.34%) |
Apr 22, 2010 | 36.70 | 36.70 | 35.66 | 36.50 | 1,835,632 | -0.49(-1.32%) |
Apr 21, 2010 | 35.80 | 37.15 | 35.14 | 36.99 | 5,573,505 | +3.81(+11.50%) |
Apr 20, 2010 | 32.61 | 33.18 | 32.41 | 33.18 | 9,995 | +0.83(+2.57%) |
Apr 19, 2010 | 32.75 | 32.79 | 31.88 | 32.35 | 890,887 | -0.44(-1.34%) |
Apr 16, 2010 | 32.91 | 33.30 | 32.57 | 32.78 | 1,361,785 | -0.19(-0.58%) |
Apr 15, 2010 | 33.12 | 33.12 | 32.53 | 32.98 | 1,073,176 | -0.24(-0.72%) |
Apr 14, 2010 | 32.93 | 33.22 | 32.48 | 33.22 | 724,807 | +0.38(+1.17%) |
Apr 13, 2010 | 32.93 | 33.07 | 32.65 | 32.83 | 907,614 | -0.13(-0.40%) |
Apr 12, 2010 | 32.91 | 33.09 | 32.72 | 32.96 | 586,177 | +0.14(+0.42%) |
Apr 09, 2010 | 32.80 | 32.85 | 32.42 | 32.83 | 906,468 | +0.03(+0.10%) |
Apr 08, 2010 | 33.44 | 33.44 | 32.70 | 32.79 | 1,279,892 | -0.65(-1.95%) |
Apr 07, 2010 | 34.05 | 34.05 | 33.29 | 33.44 | 925,466 | -0.69(-2.03%) |
Apr 06, 2010 | 34.52 | 34.58 | 33.79 | 34.14 | 2,159,478 | -0.54(-1.56%) |
Apr 05, 2010 | 33.45 | 34.73 | 33.45 | 34.68 | 1,227,642 | +1.28(+3.84%) |
Apr 01, 2010 | 33.24 | 33.40 | 33.40 | 33.40 | 468,061 | +0.32(+0.95%) |
Mar 31, 2010 | 33.47 | 33.81 | 33.06 | 33.08 | 620,252 | -0.48(-1.43%) |
Mar 30, 2010 | 33.44 | 34.23 | 33.37 | 33.56 | 731,365 | +0.17(+0.51%) |
Mar 29, 2010 | 32.86 | 33.53 | 32.78 | 33.39 | 595,724 | +0.62(+1.88%) |
Mar 26, 2010 | 32.69 | 33.22 | 32.48 | 32.77 | 891,140 | +0.09(+0.27%) |
Mar 25, 2010 | 33.24 | 33.53 | 32.68 | 32.68 | 870,776 | -0.27(-0.81%) |
Mar 24, 2010 | 33.18 | 33.19 | 32.75 | 32.95 | 538,421 | -0.34(-1.01%) |
Mar 23, 2010 | 32.37 | 33.35 | 32.26 | 33.29 | 952,092 | +0.86(+2.67%) |
Mar 22, 2010 | 31.99 | 32.68 | 31.85 | 32.42 | 1,087,561 | +0.31(+0.96%) |
Mar 19, 2010 | 32.72 | 32.82 | 31.97 | 32.11 | 1,634,248 | -0.45(-1.37%) |
Mar 18, 2010 | 33.15 | 33.44 | 32.52 | 32.56 | 858,855 | -0.65(-1.96%) |
Mar 17, 2010 | 33.69 | 33.96 | 33.11 | 33.21 | 877,767 | -0.46(-1.37%) |
Mar 16, 2010 | 33.54 | 33.67 | 33.26 | 33.67 | 482,322 | +0.34(+1.01%) |
Mar 15, 2010 | 33.27 | 33.40 | 33.21 | 33.33 | 896,666 | +0.20(+0.60%) |
Mar 12, 2010 | 32.76 | 33.23 | 32.46 | 33.14 | 836,905 | +0.46(+1.40%) |
Mar 11, 2010 | 32.39 | 32.75 | 32.17 | 32.68 | 822,867 | +0.18(+0.55%) |
Mar 10, 2010 | 32.39 | 32.71 | 32.16 | 32.50 | 1,076,945 | +0.17(+0.53%) |
Mar 09, 2010 | 32.26 | 32.69 | 32.21 | 32.33 | 764,316 | +0.00(+0.00%) |
Mar 08, 2010 | 32.39 | 32.53 | 32.12 | 32.33 | 515,950 | +0.01(+0.02%) |
Mar 05, 2010 | 32.06 | 32.42 | 32.03 | 32.32 | 838,838 | +0.38(+1.17%) |
Mar 04, 2010 | 31.96 | 32.12 | 31.87 | 31.95 | 827,078 | -0.03(-0.09%) |
Mar 03, 2010 | 32.23 | 32.36 | 31.80 | 31.98 | 846,086 | -0.09(-0.29%) |
Mar 02, 2010 | 32.44 | 32.50 | 31.79 | 32.07 | 1,217,045 | -0.19(-0.57%) |
Mar 01, 2010 | 31.96 | 32.59 | 31.96 | 32.26 | 797,171 | +0.36(+1.13%) |
Feb 26, 2010 | 31.65 | 31.99 | 31.49 | 31.89 | 855,752 | +0.23(+0.71%) |
Feb 25, 2010 | 30.78 | 31.69 | 30.38 | 31.67 | 1,087,542 | +0.62(+2.00%) |
Feb 24, 2010 | 31.07 | 31.29 | 30.84 | 31.05 | 607,156 | +0.15(+0.49%) |
Feb 23, 2010 | 31.18 | 31.33 | 30.75 | 30.90 | 757,235 | -0.30(-0.96%) |
Feb 22, 2010 | 31.37 | 31.47 | 31.00 | 31.20 | 569,977 | +0.10(+0.33%) |
Feb 19, 2010 | 31.10 | 31.22 | 30.71 | 31.10 | 883,464 | -0.12(-0.39%) |
Feb 18, 2010 | 30.52 | 31.22 | 30.45 | 31.22 | 766,544 | +0.70(+2.30%) |
Feb 17, 2010 | 30.11 | 30.68 | 29.90 | 30.52 | 932,362 | +0.57(+1.89%) |
Feb 16, 2010 | 29.91 | 29.95 | 29.40 | 29.95 | 703,990 | +0.26(+0.87%) |
Feb 12, 2010 | 29.53 | 29.69 | 29.69 | 29.69 | 870,464 | -0.23(-0.75%) |
Feb 11, 2010 | 29.61 | 29.94 | 29.22 | 29.91 | 618,101 | +0.28(+0.94%) |
Feb 10, 2010 | 29.96 | 29.97 | 29.34 | 29.63 | 595,438 | -0.34(-1.14%) |
Feb 09, 2010 | 30.19 | 30.19 | 29.55 | 29.98 | 1,478,935 | +0.25(+0.83%) |
Feb 08, 2010 | 29.62 | 30.06 | 29.03 | 29.73 | 1,823,666 | +0.11(+0.37%) |
Feb 05, 2010 | 29.98 | 30.17 | 28.88 | 29.62 | 1,631,831 | -0.44(-1.45%) |
Feb 04, 2010 | 31.13 | 31.13 | 30.04 | 30.06 | 1,160,968 | -1.32(-4.22%) |
Feb 03, 2010 | 31.60 | 32.14 | 31.29 | 31.38 | 1,542,672 | -0.28(-0.88%) |
Feb 02, 2010 | 30.11 | 31.77 | 30.03 | 31.66 | 3,590,518 | +2.05(+6.94%) |