Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 35.91 | 36.14 | 35.62 | 35.72 | 328,156 | -0.05(-0.15%) |
Apr 29, 2010 | 36.09 | 36.14 | 35.56 | 35.77 | 211,767 | +0.09(+0.25%) |
Apr 28, 2010 | 36.55 | 36.62 | 35.48 | 35.68 | 316,333 | -0.74(-2.04%) |
Apr 27, 2010 | 36.37 | 36.83 | 36.34 | 36.42 | 526,805 | -0.04(-0.10%) |
Apr 26, 2010 | 36.30 | 36.73 | 36.13 | 36.46 | 208,084 | +0.33(+0.92%) |
Apr 23, 2010 | 35.65 | 36.21 | 35.50 | 36.13 | 261,853 | +0.61(+1.72%) |
Apr 22, 2010 | 34.95 | 35.52 | 34.86 | 35.52 | 153,656 | +0.19(+0.55%) |
Apr 21, 2010 | 34.70 | 35.45 | 34.70 | 35.33 | 345,543 | +0.59(+1.70%) |
Apr 20, 2010 | 34.64 | 34.79 | 34.40 | 34.73 | 258,473 | +0.28(+0.82%) |
Apr 19, 2010 | 34.58 | 34.65 | 34.22 | 34.45 | 294,097 | -0.28(-0.82%) |
Apr 16, 2010 | 34.57 | 34.93 | 34.48 | 34.73 | 349,190 | +0.11(+0.31%) |
Apr 15, 2010 | 34.83 | 34.84 | 34.47 | 34.63 | 267,488 | -0.40(-1.14%) |
Apr 14, 2010 | 33.91 | 35.10 | 33.91 | 35.02 | 493,135 | +1.16(+3.42%) |
Apr 13, 2010 | 33.79 | 33.92 | 33.64 | 33.87 | 258,084 | -0.07(-0.20%) |
Apr 12, 2010 | 33.41 | 33.94 | 33.24 | 33.93 | 523,399 | +0.66(+1.98%) |
Apr 09, 2010 | 33.24 | 33.37 | 32.85 | 33.27 | 392,914 | -0.10(-0.31%) |
Apr 08, 2010 | 34.34 | 34.34 | 33.25 | 33.38 | 337,294 | -1.09(-3.17%) |
Apr 07, 2010 | 34.42 | 34.72 | 34.13 | 34.47 | 229,321 | -0.14(-0.40%) |
Apr 06, 2010 | 34.03 | 34.61 | 33.92 | 34.61 | 302,485 | +0.30(+0.86%) |
Apr 05, 2010 | 33.99 | 34.60 | 33.81 | 34.31 | 241,844 | +0.56(+1.66%) |
Apr 01, 2010 | 33.22 | 33.75 | 33.75 | 33.75 | 337,330 | +0.60(+1.82%) |
Mar 31, 2010 | 32.89 | 33.15 | 32.57 | 33.15 | 334,911 | +0.21(+0.62%) |
Mar 30, 2010 | 33.33 | 33.33 | 32.59 | 32.94 | 142,701 | -0.28(-0.84%) |
Mar 29, 2010 | 32.99 | 33.31 | 32.99 | 33.22 | 144,984 | +0.45(+1.36%) |
Mar 26, 2010 | 32.19 | 32.78 | 32.19 | 32.77 | 295,916 | +0.62(+1.91%) |
Mar 25, 2010 | 32.68 | 32.74 | 32.15 | 32.16 | 153,417 | -0.21(-0.65%) |
Mar 24, 2010 | 32.76 | 32.92 | 32.30 | 32.37 | 137,109 | -0.50(-1.52%) |
Mar 23, 2010 | 32.55 | 32.94 | 32.55 | 32.87 | 194,839 | +0.43(+1.34%) |
Mar 22, 2010 | 31.43 | 32.57 | 31.35 | 32.44 | 226,018 | +0.87(+2.75%) |
Mar 19, 2010 | 32.25 | 32.29 | 31.56 | 31.57 | 261,534 | -0.72(-2.24%) |
Mar 18, 2010 | 32.39 | 32.77 | 32.10 | 32.29 | 100,980 | -0.21(-0.63%) |
Mar 17, 2010 | 32.01 | 32.83 | 31.90 | 32.50 | 204,938 | +0.53(+1.64%) |
Mar 16, 2010 | 32.04 | 32.18 | 31.66 | 31.97 | 253,276 | +0.10(+0.32%) |
Mar 15, 2010 | 31.61 | 31.93 | 31.61 | 31.87 | 192,251 | -0.08(-0.26%) |
Mar 12, 2010 | 31.99 | 32.18 | 31.62 | 31.95 | 294,925 | +0.02(+0.06%) |
Mar 11, 2010 | 31.95 | 32.14 | 31.38 | 31.93 | 257,981 | -0.28(-0.86%) |
Mar 10, 2010 | 32.01 | 32.31 | 31.94 | 32.21 | 334,041 | +0.11(+0.35%) |
Mar 09, 2010 | 32.34 | 32.55 | 31.95 | 32.10 | 179,099 | -0.32(-0.98%) |
Mar 08, 2010 | 33.09 | 33.28 | 32.25 | 32.41 | 290,881 | -0.67(-2.03%) |
Mar 05, 2010 | 32.79 | 33.39 | 32.68 | 33.09 | 198,010 | +0.46(+1.40%) |
Mar 04, 2010 | 33.00 | 33.11 | 32.38 | 32.63 | 215,448 | -0.20(-0.62%) |
Mar 03, 2010 | 32.64 | 33.01 | 32.28 | 32.83 | 288,720 | +0.41(+1.26%) |
Mar 02, 2010 | 32.01 | 32.76 | 31.81 | 32.43 | 358,453 | +0.42(+1.31%) |
Mar 01, 2010 | 30.98 | 32.44 | 30.98 | 32.01 | 500,553 | +1.30(+4.23%) |
Feb 26, 2010 | 29.74 | 30.79 | 29.51 | 30.71 | 597,097 | +0.90(+3.04%) |
Feb 25, 2010 | 29.30 | 29.91 | 28.87 | 29.80 | 459,289 | +0.17(+0.57%) |
Feb 24, 2010 | 29.51 | 29.74 | 29.43 | 29.63 | 374,801 | +0.10(+0.34%) |
Feb 23, 2010 | 29.68 | 29.80 | 29.33 | 29.53 | 217,840 | -0.20(-0.69%) |
Feb 22, 2010 | 29.81 | 29.89 | 29.62 | 29.74 | 232,069 | -0.05(-0.16%) |
Feb 19, 2010 | 29.77 | 29.95 | 29.63 | 29.78 | 266,505 | +0.00(+0.00%) |
Feb 18, 2010 | 29.42 | 30.20 | 29.42 | 29.78 | 433,198 | +0.41(+1.41%) |
Feb 17, 2010 | 29.18 | 29.74 | 29.10 | 29.37 | 199,679 | +0.18(+0.62%) |
Feb 16, 2010 | 29.09 | 29.50 | 28.97 | 29.19 | 219,837 | +0.29(+1.02%) |
Feb 12, 2010 | 28.42 | 28.90 | 28.90 | 28.90 | 263,825 | +0.17(+0.60%) |
Feb 11, 2010 | 28.45 | 28.81 | 27.99 | 28.72 | 252,943 | +0.11(+0.38%) |
Feb 10, 2010 | 28.68 | 28.97 | 28.23 | 28.61 | 127,565 | -0.23(-0.81%) |
Feb 09, 2010 | 28.82 | 29.24 | 28.66 | 28.85 | 177,567 | +0.67(+2.36%) |
Feb 08, 2010 | 28.70 | 28.76 | 27.97 | 28.18 | 138,739 | -0.56(-1.94%) |
Feb 05, 2010 | 27.95 | 28.76 | 27.57 | 28.74 | 533,812 | +0.86(+3.10%) |
Feb 04, 2010 | 29.20 | 29.49 | 27.69 | 27.88 | 693,316 | -1.57(-5.33%) |
Feb 03, 2010 | 29.80 | 29.98 | 29.38 | 29.45 | 358,258 | -0.44(-1.46%) |
Feb 02, 2010 | 29.23 | 30.14 | 28.90 | 29.89 | 377,148 | +0.62(+2.12%) |