Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 36.86 | 37.53 | 36.10 | 36.14 | 2,265,513 | -0.77(-2.08%) |
Apr 29, 2010 | 35.59 | 37.32 | 35.55 | 36.91 | 5,755,918 | +1.78(+5.07%) |
Apr 28, 2010 | 36.09 | 36.11 | 34.55 | 35.13 | 1,916,543 | -0.62(-1.72%) |
Apr 27, 2010 | 35.30 | 36.87 | 35.12 | 35.74 | 3,136,316 | +0.75(+2.14%) |
Apr 26, 2010 | 33.99 | 35.19 | 33.99 | 34.99 | 1,531,252 | +0.87(+2.56%) |
Apr 23, 2010 | 33.79 | 34.19 | 33.51 | 34.12 | 604,538 | +0.29(+0.84%) |
Apr 22, 2010 | 33.34 | 33.94 | 32.74 | 33.83 | 924,934 | +0.04(+0.11%) |
Apr 21, 2010 | 33.75 | 34.10 | 33.63 | 33.80 | 695,354 | +0.11(+0.32%) |
Apr 20, 2010 | 33.53 | 34.08 | 33.50 | 33.69 | 750,175 | +0.41(+1.23%) |
Apr 19, 2010 | 33.81 | 33.89 | 32.91 | 33.28 | 970,127 | -0.75(-2.20%) |
Apr 16, 2010 | 34.73 | 34.85 | 33.40 | 34.03 | 1,092,598 | -0.79(-2.28%) |
Apr 15, 2010 | 34.63 | 35.38 | 34.52 | 34.82 | 1,812,464 | +0.15(+0.44%) |
Apr 14, 2010 | 34.35 | 34.76 | 34.25 | 34.67 | 994,743 | +0.60(+1.75%) |
Apr 13, 2010 | 33.87 | 34.13 | 33.39 | 34.07 | 1,238,142 | +0.25(+0.74%) |
Apr 12, 2010 | 34.24 | 34.24 | 33.62 | 33.83 | 881,624 | -0.37(-1.09%) |
Apr 09, 2010 | 34.22 | 34.27 | 33.77 | 34.20 | 1,090,888 | +0.20(+0.60%) |
Apr 08, 2010 | 32.64 | 34.07 | 32.54 | 33.99 | 1,594,226 | +1.06(+3.22%) |
Apr 07, 2010 | 33.17 | 33.18 | 32.62 | 32.93 | 1,444,579 | -0.18(-0.54%) |
Apr 06, 2010 | 33.12 | 33.15 | 32.69 | 33.11 | 1,096,283 | +0.08(+0.24%) |
Apr 05, 2010 | 32.78 | 33.30 | 32.59 | 33.03 | 746,389 | +0.46(+1.42%) |
Apr 01, 2010 | 32.54 | 32.57 | 32.57 | 32.57 | 806,225 | +0.33(+1.02%) |
Mar 31, 2010 | 32.50 | 32.72 | 31.97 | 32.24 | 880,245 | -0.33(-1.01%) |
Mar 30, 2010 | 32.44 | 32.75 | 32.32 | 32.57 | 605,944 | +0.10(+0.30%) |
Mar 29, 2010 | 32.35 | 32.81 | 32.25 | 32.47 | 673,752 | +0.20(+0.64%) |
Mar 26, 2010 | 31.91 | 32.43 | 31.74 | 32.27 | 1,086,681 | +0.56(+1.77%) |
Mar 25, 2010 | 32.19 | 32.61 | 31.67 | 31.70 | 975,289 | -0.17(-0.53%) |
Mar 24, 2010 | 31.88 | 32.05 | 31.52 | 31.87 | 797,642 | -0.16(-0.50%) |
Mar 23, 2010 | 32.25 | 32.30 | 31.59 | 32.03 | 674,875 | -0.20(-0.64%) |
Mar 22, 2010 | 31.57 | 32.35 | 31.46 | 32.24 | 622,530 | +0.37(+1.17%) |
Mar 19, 2010 | 32.15 | 32.15 | 31.34 | 31.86 | 1,173,778 | -0.14(-0.45%) |
Mar 18, 2010 | 32.11 | 32.90 | 31.88 | 32.01 | 1,288,935 | -0.17(-0.53%) |
Mar 17, 2010 | 32.27 | 32.57 | 32.02 | 32.18 | 1,218,032 | -0.20(-0.63%) |
Mar 16, 2010 | 31.90 | 32.38 | 31.82 | 32.38 | 1,149,607 | +0.68(+2.14%) |
Mar 15, 2010 | 31.61 | 31.73 | 31.59 | 31.70 | 1,468,158 | -0.16(-0.50%) |
Mar 12, 2010 | 32.27 | 32.28 | 31.79 | 31.86 | 2,189,945 | -0.22(-0.69%) |
Mar 11, 2010 | 32.14 | 32.48 | 31.88 | 32.09 | 1,858,400 | +0.01(+0.03%) |
Mar 10, 2010 | 32.49 | 32.82 | 31.81 | 32.08 | 2,742,867 | +0.09(+0.28%) |
Mar 09, 2010 | 31.43 | 32.35 | 31.43 | 31.99 | 1,036,120 | +0.30(+0.96%) |
Mar 08, 2010 | 31.54 | 31.92 | 31.22 | 31.69 | 730,509 | +0.09(+0.28%) |
Mar 05, 2010 | 31.28 | 31.74 | 31.25 | 31.60 | 1,127,863 | +0.51(+1.63%) |
Mar 04, 2010 | 31.04 | 31.25 | 30.87 | 31.09 | 676,407 | +0.18(+0.58%) |
Mar 03, 2010 | 31.25 | 31.41 | 30.77 | 30.91 | 1,062,796 | -0.38(-1.22%) |
Mar 02, 2010 | 31.66 | 31.98 | 31.26 | 31.29 | 1,290,976 | -0.27(-0.85%) |
Mar 01, 2010 | 30.70 | 31.64 | 30.70 | 31.56 | 1,176,200 | +0.99(+3.24%) |
Feb 26, 2010 | 31.20 | 31.20 | 30.38 | 30.57 | 1,446,552 | -0.62(-1.97%) |
Feb 25, 2010 | 30.11 | 31.26 | 29.72 | 31.19 | 1,274,627 | +0.58(+1.90%) |
Feb 24, 2010 | 30.68 | 30.90 | 30.34 | 30.61 | 995,318 | -0.05(-0.15%) |
Feb 23, 2010 | 31.04 | 31.22 | 30.50 | 30.65 | 1,295,827 | -0.43(-1.38%) |
Feb 22, 2010 | 30.30 | 31.13 | 30.19 | 31.08 | 1,618,923 | +0.85(+2.80%) |
Feb 19, 2010 | 29.42 | 30.33 | 29.42 | 30.23 | 903,566 | +0.69(+2.32%) |
Feb 18, 2010 | 29.55 | 29.56 | 29.23 | 29.55 | 746,095 | +0.08(+0.27%) |
Feb 17, 2010 | 29.65 | 29.77 | 29.06 | 29.47 | 774,981 | -0.02(-0.06%) |
Feb 16, 2010 | 29.24 | 29.70 | 28.77 | 29.48 | 1,478,712 | +0.61(+2.13%) |
Feb 12, 2010 | 28.17 | 28.87 | 28.87 | 28.87 | 2,819,096 | +0.41(+1.44%) |
Feb 11, 2010 | 27.11 | 28.83 | 27.11 | 28.46 | 2,210,799 | +1.33(+4.90%) |
Feb 10, 2010 | 26.94 | 27.28 | 26.82 | 27.13 | 857,993 | +0.10(+0.36%) |
Feb 09, 2010 | 27.20 | 27.34 | 26.80 | 27.03 | 681,496 | +0.33(+1.24%) |
Feb 08, 2010 | 26.96 | 27.42 | 26.53 | 26.70 | 765,979 | -0.28(-1.02%) |
Feb 05, 2010 | 26.70 | 27.08 | 26.31 | 26.98 | 1,912,742 | +0.37(+1.37%) |
Feb 04, 2010 | 27.51 | 27.51 | 26.55 | 26.61 | 1,402,129 | -1.12(-4.05%) |
Feb 03, 2010 | 27.31 | 27.99 | 27.10 | 27.74 | 1,707,451 | +0.29(+1.07%) |
Feb 02, 2010 | 27.44 | 27.66 | 27.20 | 27.44 | 915,785 | +0.08(+0.28%) |