Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.41 | 33.41 | 32.72 | 32.78 | 974,811 | -1.07(-3.17%) |
Apr 29, 2010 | 33.51 | 33.88 | 33.42 | 33.85 | 829,794 | +0.61(+1.84%) |
Apr 28, 2010 | 33.76 | 33.76 | 33.13 | 33.24 | 993,486 | -0.53(-1.56%) |
Apr 27, 2010 | 34.25 | 34.38 | 33.71 | 33.76 | 1,910,310 | +0.17(+0.51%) |
Apr 26, 2010 | 33.46 | 33.82 | 33.45 | 33.59 | 542,073 | +0.09(+0.26%) |
Apr 23, 2010 | 33.18 | 33.50 | 33.15 | 33.50 | 742,403 | -0.14(-0.43%) |
Apr 22, 2010 | 33.36 | 33.70 | 33.14 | 33.65 | 991,461 | -0.34(-1.01%) |
Apr 21, 2010 | 34.08 | 34.19 | 33.89 | 33.99 | 861,236 | -0.17(-0.50%) |
Apr 20, 2010 | 34.36 | 34.47 | 34.09 | 34.16 | 1,236,078 | -0.42(-1.22%) |
Apr 19, 2010 | 34.06 | 34.74 | 34.16 | 34.59 | 955,410 | +0.53(+1.55%) |
Apr 16, 2010 | 34.87 | 34.91 | 33.86 | 34.06 | 1,281,644 | -1.08(-3.08%) |
Apr 15, 2010 | 35.05 | 35.35 | 34.95 | 35.14 | 552,845 | -0.30(-0.84%) |
Apr 14, 2010 | 35.00 | 35.44 | 34.85 | 35.44 | 734,931 | +0.38(+1.09%) |
Apr 13, 2010 | 34.96 | 35.09 | 34.88 | 35.06 | 841,164 | +0.06(+0.16%) |
Apr 12, 2010 | 34.95 | 35.29 | 34.95 | 35.00 | 509,348 | -0.26(-0.73%) |
Apr 09, 2010 | 35.16 | 35.35 | 34.96 | 35.26 | 650,093 | -0.04(-0.11%) |
Apr 08, 2010 | 34.98 | 35.34 | 34.74 | 35.29 | 586,340 | -0.02(-0.05%) |
Apr 07, 2010 | 35.40 | 35.48 | 35.07 | 35.31 | 1,459,067 | -0.53(-1.47%) |
Apr 06, 2010 | 35.59 | 36.01 | 35.52 | 35.84 | 1,156,280 | -0.93(-2.53%) |
Apr 05, 2010 | 36.68 | 37.00 | 36.59 | 36.77 | 609,557 | -0.03(-0.08%) |
Apr 01, 2010 | 36.87 | 36.80 | 36.80 | 36.80 | 898,940 | +0.10(+0.26%) |
Mar 31, 2010 | 36.73 | 37.00 | 36.64 | 36.70 | 702,159 | -0.50(-1.34%) |
Mar 30, 2010 | 37.09 | 37.29 | 36.95 | 37.20 | 586,406 | +0.39(+1.07%) |
Mar 29, 2010 | 36.67 | 36.85 | 36.50 | 36.81 | 538,251 | +0.20(+0.55%) |
Mar 26, 2010 | 36.55 | 36.79 | 36.32 | 36.61 | 711,220 | +0.54(+1.49%) |
Mar 25, 2010 | 36.49 | 36.56 | 36.05 | 36.07 | 1,336,023 | -1.00(-2.69%) |
Mar 24, 2010 | 37.35 | 37.50 | 36.91 | 37.07 | 1,216,058 | -1.67(-4.30%) |
Mar 23, 2010 | 38.42 | 38.74 | 38.29 | 38.73 | 3,089,105 | +1.53(+4.12%) |
Mar 22, 2010 | 36.77 | 37.31 | 36.70 | 37.20 | 689,406 | +0.19(+0.52%) |
Mar 19, 2010 | 36.74 | 37.19 | 36.76 | 37.01 | 886,738 | +0.27(+0.73%) |
Mar 18, 2010 | 36.42 | 36.79 | 36.40 | 36.74 | 1,196,497 | +0.54(+1.48%) |
Mar 17, 2010 | 35.98 | 36.30 | 36.06 | 36.20 | 421,859 | +0.22(+0.61%) |
Mar 16, 2010 | 35.84 | 36.08 | 35.76 | 35.98 | 541,396 | -0.04(-0.11%) |
Mar 15, 2010 | 35.85 | 36.14 | 35.83 | 36.02 | 628,182 | +0.26(+0.72%) |
Mar 12, 2010 | 35.87 | 36.04 | 35.71 | 35.76 | 821,636 | -0.79(-2.17%) |
Mar 11, 2010 | 36.15 | 36.58 | 36.15 | 36.56 | 981,219 | +0.50(+1.38%) |
Mar 10, 2010 | 35.86 | 36.26 | 35.74 | 36.06 | 979,767 | +0.48(+1.35%) |
Mar 09, 2010 | 35.27 | 35.75 | 35.27 | 35.58 | 856,603 | +0.38(+1.09%) |
Mar 08, 2010 | 35.21 | 35.33 | 35.07 | 35.20 | 1,414,232 | +0.39(+1.13%) |
Mar 05, 2010 | 34.38 | 34.84 | 34.29 | 34.81 | 1,683,427 | +1.25(+3.71%) |
Mar 04, 2010 | 33.93 | 33.93 | 33.45 | 33.56 | 566,535 | -0.44(-1.30%) |
Mar 03, 2010 | 33.83 | 34.20 | 33.69 | 34.00 | 628,264 | +0.60(+1.81%) |
Mar 02, 2010 | 33.26 | 33.68 | 33.26 | 33.40 | 677,018 | +0.07(+0.20%) |
Mar 01, 2010 | 32.95 | 33.40 | 32.95 | 33.33 | 821,166 | +0.66(+2.02%) |
Feb 26, 2010 | 32.75 | 32.85 | 32.44 | 32.67 | 810,758 | +0.11(+0.32%) |
Feb 25, 2010 | 32.40 | 32.56 | 32.00 | 32.56 | 1,149,653 | -0.57(-1.73%) |
Feb 24, 2010 | 33.27 | 33.27 | 32.73 | 33.14 | 910,266 | -0.01(-0.03%) |
Feb 23, 2010 | 33.33 | 33.47 | 32.89 | 33.15 | 1,035,634 | -0.16(-0.49%) |
Feb 22, 2010 | 33.52 | 33.52 | 33.17 | 33.31 | 744,279 | +0.34(+1.02%) |
Feb 19, 2010 | 32.86 | 33.10 | 32.73 | 32.98 | 855,916 | -0.27(-0.81%) |
Feb 18, 2010 | 33.00 | 33.27 | 32.90 | 33.24 | 1,113,578 | +0.26(+0.78%) |
Feb 17, 2010 | 32.91 | 33.18 | 32.90 | 32.99 | 692,744 | +0.21(+0.64%) |
Feb 16, 2010 | 32.28 | 32.83 | 32.28 | 32.78 | 668,143 | +0.15(+0.47%) |
Feb 12, 2010 | 32.44 | 32.62 | 32.62 | 32.62 | 982,256 | +0.00(+0.00%) |
Feb 11, 2010 | 32.45 | 32.63 | 32.14 | 32.62 | 654,466 | +0.24(+0.74%) |
Feb 10, 2010 | 32.50 | 32.68 | 32.06 | 32.38 | 646,188 | +0.04(+0.12%) |
Feb 09, 2010 | 31.99 | 32.50 | 31.92 | 32.34 | 849,434 | +0.73(+2.30%) |
Feb 08, 2010 | 31.97 | 31.97 | 31.55 | 31.62 | 779,218 | -1.20(-3.65%) |
Feb 05, 2010 | 32.89 | 33.09 | 31.98 | 32.81 | 1,659,373 | -0.21(-0.64%) |
Feb 04, 2010 | 33.08 | 34.00 | 32.11 | 33.02 | 1,794,108 | -0.44(-1.32%) |
Feb 03, 2010 | 33.28 | 33.51 | 32.97 | 33.47 | 1,026,697 | -0.45(-1.33%) |
Feb 02, 2010 | 33.29 | 34.09 | 33.28 | 33.92 | 1,466,111 | +1.15(+3.51%) |