Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.84 | 34.65 | 32.69 | 32.80 | 3,217,902 | -1.75(-5.06%) |
Apr 29, 2010 | 37.24 | 37.76 | 33.73 | 34.55 | 4,043,903 | -1.48(-4.10%) |
Apr 28, 2010 | 36.17 | 36.55 | 35.60 | 36.02 | 1,219,171 | +0.06(+0.17%) |
Apr 27, 2010 | 36.87 | 37.25 | 35.95 | 35.96 | 117 | -1.13(-3.04%) |
Apr 26, 2010 | 37.41 | 37.41 | 36.89 | 37.09 | 1,517,451 | -0.14(-0.37%) |
Apr 23, 2010 | 37.36 | 37.85 | 36.57 | 37.23 | 1,989,811 | +0.03(+0.09%) |
Apr 22, 2010 | 35.91 | 37.38 | 35.73 | 37.19 | 1,307,361 | +0.85(+2.34%) |
Apr 21, 2010 | 36.38 | 36.60 | 36.00 | 36.35 | 903,753 | +0.11(+0.30%) |
Apr 20, 2010 | 36.11 | 36.82 | 36.02 | 36.24 | 877,492 | +0.23(+0.64%) |
Apr 19, 2010 | 36.23 | 36.53 | 35.36 | 36.01 | 1,204,739 | -0.44(-1.21%) |
Apr 16, 2010 | 37.07 | 37.49 | 35.87 | 36.45 | 1,284,963 | -0.74(-1.99%) |
Apr 15, 2010 | 36.82 | 37.53 | 36.78 | 37.19 | 1,212,123 | +0.19(+0.50%) |
Apr 14, 2010 | 36.69 | 37.35 | 36.57 | 37.00 | 1,935,215 | +0.69(+1.89%) |
Apr 13, 2010 | 34.44 | 36.69 | 34.41 | 36.31 | 2,960,791 | +1.80(+5.22%) |
Apr 12, 2010 | 34.72 | 34.96 | 34.24 | 34.51 | 1,183,946 | -0.26(-0.76%) |
Apr 09, 2010 | 35.11 | 35.17 | 34.26 | 34.77 | 1,413,258 | -0.22(-0.63%) |
Apr 08, 2010 | 33.97 | 35.45 | 33.65 | 35.00 | 3,920,359 | +0.77(+2.26%) |
Apr 07, 2010 | 33.99 | 34.40 | 33.76 | 34.22 | 1,440,940 | +0.09(+0.27%) |
Apr 06, 2010 | 34.04 | 34.66 | 33.88 | 34.13 | 1,648,871 | -0.17(-0.50%) |
Apr 05, 2010 | 34.38 | 34.51 | 33.89 | 34.30 | 1,194,167 | +0.03(+0.10%) |
Apr 01, 2010 | 34.49 | 34.27 | 34.27 | 34.27 | 1,387,071 | +0.01(+0.02%) |
Mar 31, 2010 | 34.27 | 34.87 | 34.03 | 34.26 | 1,447,379 | -0.11(-0.32%) |
Mar 30, 2010 | 34.54 | 34.64 | 33.97 | 34.37 | 928,835 | -0.21(-0.61%) |
Mar 29, 2010 | 34.19 | 34.73 | 34.19 | 34.58 | 664,837 | +0.49(+1.44%) |
Mar 26, 2010 | 34.73 | 34.81 | 33.93 | 34.09 | 839,087 | -0.49(-1.42%) |
Mar 25, 2010 | 34.90 | 35.34 | 34.52 | 34.58 | 1,047,187 | -0.06(-0.17%) |
Mar 24, 2010 | 35.22 | 35.25 | 34.33 | 34.64 | 1,024,372 | -0.76(-2.14%) |
Mar 23, 2010 | 35.15 | 35.48 | 34.83 | 35.39 | 932,425 | +0.34(+0.97%) |
Mar 22, 2010 | 33.63 | 35.14 | 33.25 | 35.05 | 1,525,247 | +1.21(+3.59%) |
Mar 19, 2010 | 33.93 | 34.27 | 33.38 | 33.84 | 1,931,690 | +0.03(+0.10%) |
Mar 18, 2010 | 34.06 | 34.15 | 33.63 | 33.81 | 612,192 | -0.42(-1.24%) |
Mar 17, 2010 | 33.72 | 34.60 | 33.48 | 34.23 | 1,459,192 | +0.59(+1.74%) |
Mar 16, 2010 | 33.23 | 33.71 | 32.87 | 33.65 | 900,457 | +0.55(+1.67%) |
Mar 15, 2010 | 32.88 | 33.12 | 32.68 | 33.09 | 1,039,328 | -0.43(-1.29%) |
Mar 12, 2010 | 33.55 | 33.70 | 33.15 | 33.53 | 909,639 | +0.03(+0.08%) |
Mar 11, 2010 | 33.14 | 33.54 | 33.13 | 33.50 | 1,100,714 | +0.08(+0.25%) |
Mar 10, 2010 | 33.07 | 33.53 | 32.80 | 33.42 | 1,510,241 | +0.20(+0.61%) |
Mar 09, 2010 | 31.52 | 33.46 | 31.52 | 33.21 | 3,720,971 | +1.49(+4.71%) |
Mar 08, 2010 | 31.89 | 32.02 | 31.43 | 31.72 | 938,244 | -0.22(-0.69%) |
Mar 05, 2010 | 31.56 | 32.07 | 31.46 | 31.94 | 2,197,149 | +0.54(+1.73%) |
Mar 04, 2010 | 31.21 | 31.60 | 31.10 | 31.39 | 1,319,007 | +0.22(+0.71%) |
Mar 03, 2010 | 31.51 | 31.59 | 30.96 | 31.17 | 1,600,183 | -0.31(-0.97%) |
Mar 02, 2010 | 31.78 | 31.92 | 31.27 | 31.48 | 2,552,816 | -0.23(-0.72%) |
Mar 01, 2010 | 31.77 | 32.16 | 31.39 | 31.71 | 2,626,687 | -0.66(-2.05%) |
Feb 26, 2010 | 32.05 | 32.52 | 31.83 | 32.37 | 1,601,136 | +0.40(+1.25%) |
Feb 25, 2010 | 31.22 | 32.05 | 30.57 | 31.97 | 2,196,062 | +0.08(+0.24%) |
Feb 24, 2010 | 32.27 | 32.30 | 31.62 | 31.90 | 2,437,821 | -0.17(-0.53%) |
Feb 23, 2010 | 33.03 | 33.07 | 31.90 | 32.07 | 2,444,442 | -0.77(-2.35%) |
Feb 22, 2010 | 33.05 | 33.10 | 32.63 | 32.84 | 951,179 | -0.11(-0.34%) |
Feb 19, 2010 | 33.07 | 33.25 | 32.64 | 32.95 | 1,372,005 | -0.27(-0.82%) |
Feb 18, 2010 | 33.42 | 33.87 | 33.06 | 33.22 | 1,637,829 | -0.20(-0.58%) |
Feb 17, 2010 | 33.69 | 33.98 | 33.05 | 33.42 | 2,087,482 | -0.06(-0.18%) |
Feb 16, 2010 | 34.03 | 34.14 | 33.03 | 33.48 | 3,808,091 | +0.93(+2.84%) |
Feb 12, 2010 | 32.84 | 32.55 | 32.55 | 32.55 | 3,966,325 | -1.00(-2.99%) |
Feb 11, 2010 | 32.79 | 33.57 | 32.77 | 33.55 | 1,673,339 | +0.59(+1.80%) |
Feb 10, 2010 | 33.25 | 33.72 | 32.73 | 32.96 | 1,141,641 | -0.21(-0.64%) |
Feb 09, 2010 | 32.63 | 33.33 | 32.49 | 33.17 | 2,035,572 | +0.91(+2.82%) |
Feb 08, 2010 | 32.52 | 33.31 | 32.10 | 32.26 | 1,466,837 | -0.20(-0.60%) |
Feb 05, 2010 | 32.33 | 32.52 | 31.16 | 32.46 | 1,862,049 | +0.17(+0.53%) |
Feb 04, 2010 | 33.63 | 33.64 | 32.27 | 32.29 | 2,717,932 | -1.38(-4.09%) |
Feb 03, 2010 | 32.74 | 34.06 | 32.45 | 33.66 | 2,961,883 | +0.82(+2.48%) |
Feb 02, 2010 | 31.88 | 33.32 | 31.45 | 32.85 | 3,347,754 | +0.96(+3.02%) |