Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.58 | 34.99 | 34.56 | 34.67 | 5,483,684 | -0.04(-0.13%) |
Apr 29, 2010 | 33.45 | 34.93 | 33.45 | 34.71 | 12,770,847 | +1.53(+4.62%) |
Apr 28, 2010 | 33.22 | 33.32 | 32.91 | 33.18 | 4,625,294 | +0.09(+0.29%) |
Apr 27, 2010 | 33.50 | 33.60 | 33.09 | 33.09 | 4,748,443 | -0.57(-1.71%) |
Apr 26, 2010 | 33.87 | 34.05 | 33.62 | 33.66 | 3,685,852 | -0.18(-0.52%) |
Apr 23, 2010 | 34.00 | 34.05 | 33.67 | 33.84 | 3,470,402 | -0.23(-0.67%) |
Apr 22, 2010 | 33.89 | 34.08 | 33.77 | 34.06 | 3,707,594 | +0.07(+0.20%) |
Apr 21, 2010 | 33.99 | 34.08 | 33.77 | 33.99 | 17,529 | +0.16(+0.49%) |
Apr 20, 2010 | 34.03 | 34.08 | 33.54 | 33.83 | 3,882,733 | -0.11(-0.32%) |
Apr 19, 2010 | 33.97 | 34.04 | 33.73 | 33.94 | 3,542,934 | -0.16(-0.48%) |
Apr 16, 2010 | 33.72 | 34.15 | 33.70 | 34.10 | 6,161,253 | +0.32(+0.93%) |
Apr 15, 2010 | 33.63 | 33.89 | 33.39 | 33.79 | 3,106,802 | +0.01(+0.04%) |
Apr 14, 2010 | 33.52 | 33.77 | 33.41 | 33.77 | 4,312,579 | +0.25(+0.75%) |
Apr 13, 2010 | 33.43 | 33.62 | 33.40 | 33.52 | 3,447,903 | +0.03(+0.08%) |
Apr 12, 2010 | 33.48 | 33.55 | 33.38 | 33.50 | 2,508,246 | +0.17(+0.51%) |
Apr 09, 2010 | 33.02 | 33.43 | 32.83 | 33.33 | 4,804,027 | +0.32(+0.96%) |
Apr 08, 2010 | 33.13 | 33.18 | 32.97 | 33.01 | 3,659,437 | -0.21(-0.65%) |
Apr 07, 2010 | 33.48 | 33.48 | 33.16 | 33.22 | 3,684,473 | -0.25(-0.74%) |
Apr 06, 2010 | 33.47 | 33.54 | 33.35 | 33.47 | 2,890,454 | -0.30(-0.88%) |
Apr 05, 2010 | 33.92 | 33.96 | 33.46 | 33.77 | 3,106,529 | -0.06(-0.19%) |
Apr 01, 2010 | 33.78 | 33.83 | 33.83 | 33.83 | 3,063,796 | +0.11(+0.34%) |
Mar 31, 2010 | 33.81 | 33.90 | 33.66 | 33.72 | 3,079,403 | -0.19(-0.56%) |
Mar 30, 2010 | 34.01 | 34.20 | 33.91 | 33.91 | 3,070,567 | -0.08(-0.24%) |
Mar 29, 2010 | 33.62 | 34.05 | 33.51 | 33.99 | 3,773,437 | +0.06(+0.19%) |
Mar 26, 2010 | 34.23 | 34.30 | 33.78 | 33.93 | 3,075,061 | -0.30(-0.88%) |
Mar 25, 2010 | 34.55 | 34.58 | 34.05 | 34.23 | 3,946,831 | -0.23(-0.68%) |
Mar 24, 2010 | 34.42 | 34.55 | 34.29 | 34.46 | 3,369,839 | -0.09(-0.27%) |
Mar 23, 2010 | 34.30 | 34.58 | 34.15 | 34.56 | 4,444,141 | +0.38(+1.11%) |
Mar 22, 2010 | 33.75 | 34.28 | 33.61 | 34.18 | 5,754,897 | +0.46(+1.37%) |
Mar 19, 2010 | 33.53 | 33.74 | 33.25 | 33.72 | 5,202,472 | +0.37(+1.12%) |
Mar 18, 2010 | 33.43 | 33.49 | 33.26 | 33.34 | 3,128,794 | -0.08(-0.23%) |
Mar 17, 2010 | 33.43 | 33.52 | 33.21 | 33.42 | 3,116,985 | +0.08(+0.25%) |
Mar 16, 2010 | 33.28 | 33.39 | 33.13 | 33.34 | 3,030,743 | +0.20(+0.61%) |
Mar 15, 2010 | 33.11 | 33.15 | 33.06 | 33.14 | 2,195,586 | +0.01(+0.04%) |
Mar 12, 2010 | 33.20 | 33.48 | 33.09 | 33.12 | 3,443,903 | -0.13(-0.38%) |
Mar 11, 2010 | 33.31 | 33.43 | 33.02 | 33.25 | 3,698,379 | +0.11(+0.34%) |
Mar 10, 2010 | 33.11 | 33.29 | 33.01 | 33.14 | 3,326,662 | +0.05(+0.15%) |
Mar 09, 2010 | 33.09 | 33.26 | 33.02 | 33.09 | 2,231,615 | -0.12(-0.36%) |
Mar 08, 2010 | 33.32 | 33.32 | 33.14 | 33.21 | 2,405,463 | -0.20(-0.59%) |
Mar 05, 2010 | 33.29 | 33.41 | 33.07 | 33.40 | 2,613,747 | +0.18(+0.53%) |
Mar 04, 2010 | 33.17 | 33.45 | 32.95 | 33.22 | 4,376,583 | +0.05(+0.15%) |
Mar 03, 2010 | 33.19 | 33.31 | 33.12 | 33.17 | 3,249,547 | -0.03(-0.08%) |
Mar 02, 2010 | 33.02 | 33.30 | 33.02 | 33.20 | 3,647,571 | +0.28(+0.86%) |
Mar 01, 2010 | 33.01 | 33.10 | 32.85 | 32.92 | 3,923,733 | +0.01(+0.02%) |
Feb 26, 2010 | 33.02 | 33.06 | 32.70 | 32.91 | 3,344,676 | +0.14(+0.41%) |
Feb 25, 2010 | 32.60 | 32.82 | 32.39 | 32.77 | 3,263,973 | -0.06(-0.17%) |
Feb 24, 2010 | 33.08 | 33.41 | 32.67 | 32.83 | 3,717,674 | -0.21(-0.63%) |
Feb 23, 2010 | 33.14 | 33.24 | 32.81 | 33.04 | 3,742,338 | -0.08(-0.25%) |
Feb 22, 2010 | 33.30 | 33.41 | 33.04 | 33.12 | 4,113,228 | -0.21(-0.64%) |
Feb 19, 2010 | 33.16 | 33.46 | 33.13 | 33.33 | 3,168,510 | +0.12(+0.36%) |
Feb 18, 2010 | 33.11 | 33.28 | 33.07 | 33.21 | 2,328,449 | +0.02(+0.06%) |
Feb 17, 2010 | 32.93 | 33.19 | 32.86 | 33.19 | 3,678,347 | +0.24(+0.72%) |
Feb 16, 2010 | 32.96 | 33.01 | 32.52 | 32.96 | 4,071,716 | +0.16(+0.50%) |
Feb 12, 2010 | 32.82 | 32.79 | 32.79 | 32.79 | 5,074,032 | -0.18(-0.53%) |
Feb 11, 2010 | 32.84 | 32.99 | 32.54 | 32.97 | 3,062,712 | +0.18(+0.55%) |
Feb 10, 2010 | 32.92 | 32.97 | 32.72 | 32.79 | 3,195,160 | -0.10(-0.30%) |
Feb 09, 2010 | 32.76 | 33.13 | 32.67 | 32.89 | 3,499,554 | +0.30(+0.92%) |
Feb 08, 2010 | 33.09 | 33.09 | 32.57 | 32.59 | 3,355,758 | -0.44(-1.35%) |
Feb 05, 2010 | 32.70 | 33.22 | 32.62 | 33.03 | 7,123,393 | +0.19(+0.59%) |
Feb 04, 2010 | 33.72 | 34.10 | 32.84 | 32.84 | 10,378,222 | -1.74(-5.04%) |
Feb 03, 2010 | 34.65 | 34.72 | 34.42 | 34.58 | 4,528,193 | -0.11(-0.31%) |
Feb 02, 2010 | 34.20 | 34.70 | 34.11 | 34.68 | 5,220,946 | +0.54(+1.58%) |