Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 36.34 | 36.64 | 35.31 | 35.36 | 566,361 | -1.00(-2.75%) |
Apr 29, 2010 | 35.82 | 36.39 | 35.69 | 36.36 | 467,926 | +0.79(+2.23%) |
Apr 28, 2010 | 35.41 | 35.84 | 35.26 | 35.56 | 503,088 | +0.38(+1.08%) |
Apr 27, 2010 | 35.64 | 35.86 | 35.07 | 35.18 | 663,723 | -0.68(-1.90%) |
Apr 26, 2010 | 36.25 | 36.68 | 35.84 | 35.86 | 514,233 | -0.26(-0.71%) |
Apr 23, 2010 | 36.27 | 36.41 | 35.59 | 36.12 | 635,202 | -0.10(-0.28%) |
Apr 22, 2010 | 35.24 | 36.23 | 34.94 | 36.22 | 509,434 | +0.69(+1.94%) |
Apr 21, 2010 | 35.53 | 35.91 | 35.46 | 35.53 | 3,414 | -0.12(-0.35%) |
Apr 20, 2010 | 35.13 | 35.96 | 34.13 | 35.66 | 1,614,511 | +2.78(+8.46%) |
Apr 19, 2010 | 32.83 | 32.95 | 32.54 | 32.88 | 496,559 | -0.10(-0.31%) |
Apr 16, 2010 | 33.25 | 33.62 | 32.72 | 32.98 | 445,143 | -0.36(-1.08%) |
Apr 15, 2010 | 33.30 | 33.51 | 33.11 | 33.34 | 243,511 | -0.10(-0.31%) |
Apr 14, 2010 | 33.38 | 33.46 | 33.12 | 33.44 | 246,754 | +0.20(+0.60%) |
Apr 13, 2010 | 33.17 | 33.30 | 32.86 | 33.24 | 280,652 | +0.10(+0.31%) |
Apr 12, 2010 | 32.99 | 33.19 | 32.88 | 33.14 | 381,810 | +0.19(+0.58%) |
Apr 09, 2010 | 32.74 | 32.96 | 32.57 | 32.95 | 336,661 | +0.23(+0.72%) |
Apr 08, 2010 | 32.55 | 32.76 | 32.24 | 32.72 | 252,374 | +0.01(+0.04%) |
Apr 07, 2010 | 32.55 | 32.73 | 32.42 | 32.70 | 539,712 | +0.07(+0.20%) |
Apr 06, 2010 | 32.52 | 32.71 | 32.43 | 32.64 | 268,718 | +0.04(+0.11%) |
Apr 05, 2010 | 32.15 | 32.69 | 32.02 | 32.60 | 286,940 | +0.55(+1.72%) |
Apr 01, 2010 | 32.04 | 32.05 | 32.05 | 32.05 | 197,580 | +0.24(+0.76%) |
Mar 31, 2010 | 31.95 | 32.11 | 31.66 | 31.81 | 365,323 | -0.18(-0.57%) |
Mar 30, 2010 | 31.58 | 32.10 | 31.58 | 31.99 | 396,238 | +0.39(+1.23%) |
Mar 29, 2010 | 31.55 | 31.81 | 31.38 | 31.60 | 353,299 | +0.19(+0.61%) |
Mar 26, 2010 | 31.39 | 31.59 | 31.27 | 31.41 | 425,495 | +0.14(+0.45%) |
Mar 25, 2010 | 31.65 | 31.75 | 31.23 | 31.27 | 284,354 | -0.23(-0.75%) |
Mar 24, 2010 | 31.73 | 31.73 | 31.34 | 31.51 | 353,706 | -0.33(-1.04%) |
Mar 23, 2010 | 31.57 | 31.93 | 31.44 | 31.84 | 533,256 | +0.26(+0.81%) |
Mar 22, 2010 | 31.25 | 31.64 | 31.23 | 31.58 | 460,622 | +0.11(+0.35%) |
Mar 19, 2010 | 32.31 | 32.31 | 31.40 | 31.47 | 670,690 | -0.63(-1.97%) |
Mar 18, 2010 | 31.86 | 32.20 | 31.86 | 32.10 | 590,117 | +0.15(+0.48%) |
Mar 17, 2010 | 31.81 | 32.06 | 31.65 | 31.95 | 564,240 | +0.16(+0.51%) |
Mar 16, 2010 | 31.73 | 31.84 | 31.51 | 31.78 | 490,251 | +0.10(+0.32%) |
Mar 15, 2010 | 31.53 | 31.74 | 31.52 | 31.68 | 259,767 | -0.10(-0.32%) |
Mar 12, 2010 | 32.07 | 32.07 | 31.62 | 31.78 | 472,649 | -0.15(-0.48%) |
Mar 11, 2010 | 31.99 | 31.99 | 31.70 | 31.94 | 426,362 | -0.10(-0.30%) |
Mar 10, 2010 | 31.69 | 32.16 | 31.58 | 32.03 | 447,583 | +0.34(+1.09%) |
Mar 09, 2010 | 31.60 | 31.84 | 31.54 | 31.69 | 347,919 | +0.01(+0.02%) |
Mar 08, 2010 | 31.99 | 31.99 | 31.51 | 31.68 | 345,956 | -0.21(-0.64%) |
Mar 05, 2010 | 31.89 | 32.05 | 31.71 | 31.89 | 342,755 | +0.28(+0.88%) |
Mar 04, 2010 | 31.53 | 31.77 | 31.37 | 31.61 | 203,613 | +0.08(+0.26%) |
Mar 03, 2010 | 31.80 | 31.95 | 31.42 | 31.53 | 318,150 | -0.04(-0.14%) |
Mar 02, 2010 | 31.69 | 31.91 | 31.51 | 31.57 | 333,584 | +0.15(+0.49%) |
Mar 01, 2010 | 31.19 | 31.54 | 30.94 | 31.42 | 430,309 | +0.43(+1.40%) |
Feb 26, 2010 | 30.91 | 31.04 | 30.69 | 30.98 | 487,120 | +0.07(+0.24%) |
Feb 25, 2010 | 30.56 | 30.98 | 30.24 | 30.91 | 360,867 | -0.11(-0.35%) |
Feb 24, 2010 | 31.12 | 31.23 | 30.68 | 31.02 | 660,135 | +0.08(+0.26%) |
Feb 23, 2010 | 31.24 | 31.42 | 30.66 | 30.94 | 362,858 | -0.30(-0.96%) |
Feb 22, 2010 | 31.42 | 31.42 | 31.00 | 31.24 | 263,132 | -0.02(-0.07%) |
Feb 19, 2010 | 31.00 | 31.36 | 30.88 | 31.26 | 447,128 | +0.24(+0.78%) |
Feb 18, 2010 | 30.83 | 31.03 | 30.77 | 31.02 | 533,377 | +0.07(+0.24%) |
Feb 17, 2010 | 30.79 | 31.06 | 30.51 | 30.95 | 296,496 | +0.16(+0.52%) |
Feb 16, 2010 | 30.70 | 30.85 | 30.42 | 30.79 | 383,851 | +0.47(+1.54%) |
Feb 12, 2010 | 29.91 | 30.32 | 30.32 | 30.32 | 415,648 | +0.13(+0.43%) |
Feb 11, 2010 | 29.89 | 30.21 | 29.53 | 30.19 | 618,033 | +0.31(+1.02%) |
Feb 10, 2010 | 29.95 | 30.33 | 29.82 | 29.89 | 511,546 | +0.00(+0.00%) |
Feb 09, 2010 | 29.49 | 30.00 | 29.40 | 29.89 | 651,832 | +0.65(+2.22%) |
Feb 08, 2010 | 29.32 | 29.60 | 29.00 | 29.24 | 742,228 | -0.14(-0.47%) |
Feb 05, 2010 | 29.49 | 29.58 | 28.65 | 29.38 | 1,643,099 | -0.07(-0.22%) |
Feb 04, 2010 | 31.14 | 31.38 | 29.30 | 29.44 | 2,247,618 | -1.84(-5.89%) |
Feb 03, 2010 | 31.29 | 31.69 | 31.04 | 31.28 | 682,161 | -0.04(-0.14%) |
Feb 02, 2010 | 30.35 | 31.42 | 30.35 | 31.33 | 567,291 | +0.95(+3.12%) |