Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 36.34 | 36.64 | 35.30 | 35.36 | 566,393 | -1.00(-2.75%) |
Apr 29, 2010 | 35.82 | 36.39 | 35.69 | 36.35 | 467,952 | +0.79(+2.23%) |
Apr 28, 2010 | 35.41 | 35.83 | 35.26 | 35.56 | 503,117 | +0.38(+1.08%) |
Apr 27, 2010 | 35.63 | 35.86 | 35.07 | 35.18 | 663,761 | -0.68(-1.90%) |
Apr 26, 2010 | 36.25 | 36.68 | 35.83 | 35.86 | 514,263 | -0.26(-0.71%) |
Apr 23, 2010 | 36.27 | 36.41 | 35.58 | 36.12 | 635,238 | -0.10(-0.28%) |
Apr 22, 2010 | 35.24 | 36.23 | 34.94 | 36.22 | 509,463 | +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 | 1,614,603 | +2.78(+8.46%) |
Apr 19, 2010 | 32.82 | 32.95 | 32.54 | 32.88 | 496,587 | -0.10(-0.31%) |
Apr 16, 2010 | 33.25 | 33.62 | 32.72 | 32.98 | 445,168 | -0.36(-1.08%) |
Apr 15, 2010 | 33.30 | 33.51 | 33.10 | 33.34 | 243,524 | -0.10(-0.31%) |
Apr 14, 2010 | 33.38 | 33.46 | 33.12 | 33.44 | 246,768 | +0.20(+0.60%) |
Apr 13, 2010 | 33.17 | 33.30 | 32.86 | 33.24 | 280,668 | +0.10(+0.31%) |
Apr 12, 2010 | 32.99 | 33.19 | 32.88 | 33.14 | 381,832 | +0.19(+0.58%) |
Apr 09, 2010 | 32.74 | 32.96 | 32.57 | 32.95 | 336,680 | +0.23(+0.72%) |
Apr 08, 2010 | 32.55 | 32.76 | 32.24 | 32.71 | 252,389 | +0.01(+0.04%) |
Apr 07, 2010 | 32.55 | 32.73 | 32.42 | 32.70 | 539,742 | +0.07(+0.20%) |
Apr 06, 2010 | 32.52 | 32.71 | 32.43 | 32.63 | 268,733 | +0.04(+0.11%) |
Apr 05, 2010 | 32.15 | 32.69 | 32.02 | 32.60 | 286,957 | +0.55(+1.72%) |
Apr 01, 2010 | 32.04 | 32.05 | 32.05 | 32.05 | 197,592 | +0.24(+0.76%) |
Mar 31, 2010 | 31.95 | 32.11 | 31.66 | 31.80 | 365,343 | -0.18(-0.57%) |
Mar 30, 2010 | 31.58 | 32.10 | 31.58 | 31.99 | 396,261 | +0.39(+1.23%) |
Mar 29, 2010 | 31.55 | 31.81 | 31.38 | 31.60 | 353,319 | +0.19(+0.61%) |
Mar 26, 2010 | 31.39 | 31.59 | 31.27 | 31.41 | 425,519 | +0.14(+0.45%) |
Mar 25, 2010 | 31.65 | 31.75 | 31.23 | 31.27 | 284,370 | -0.23(-0.75%) |
Mar 24, 2010 | 31.72 | 31.73 | 31.33 | 31.50 | 353,726 | -0.33(-1.04%) |
Mar 23, 2010 | 31.57 | 31.93 | 31.44 | 31.83 | 533,286 | +0.26(+0.81%) |
Mar 22, 2010 | 31.25 | 31.64 | 31.23 | 31.58 | 460,648 | +0.11(+0.35%) |
Mar 19, 2010 | 32.30 | 32.30 | 31.39 | 31.47 | 670,728 | -0.63(-1.97%) |
Mar 18, 2010 | 31.86 | 32.20 | 31.86 | 32.10 | 590,150 | +0.15(+0.48%) |
Mar 17, 2010 | 31.81 | 32.06 | 31.65 | 31.94 | 564,273 | +0.16(+0.51%) |
Mar 16, 2010 | 31.73 | 31.83 | 31.50 | 31.78 | 490,279 | +0.10(+0.32%) |
Mar 15, 2010 | 31.53 | 31.74 | 31.52 | 31.68 | 259,782 | -0.10(-0.32%) |
Mar 12, 2010 | 32.07 | 32.07 | 31.61 | 31.78 | 472,676 | -0.15(-0.48%) |
Mar 11, 2010 | 31.99 | 31.99 | 31.69 | 31.94 | 426,386 | -0.10(-0.30%) |
Mar 10, 2010 | 31.69 | 32.16 | 31.58 | 32.03 | 447,609 | +0.34(+1.09%) |
Mar 09, 2010 | 31.60 | 31.84 | 31.54 | 31.69 | 347,939 | +0.01(+0.02%) |
Mar 08, 2010 | 31.99 | 31.99 | 31.51 | 31.68 | 345,975 | -0.21(-0.64%) |
Mar 05, 2010 | 31.89 | 32.05 | 31.71 | 31.89 | 342,774 | +0.28(+0.88%) |
Mar 04, 2010 | 31.53 | 31.77 | 31.37 | 31.61 | 203,624 | +0.08(+0.26%) |
Mar 03, 2010 | 31.80 | 31.95 | 31.42 | 31.53 | 318,168 | -0.04(-0.14%) |
Mar 02, 2010 | 31.69 | 31.91 | 31.51 | 31.57 | 333,603 | +0.15(+0.49%) |
Mar 01, 2010 | 31.19 | 31.54 | 30.94 | 31.42 | 430,334 | +0.43(+1.40%) |
Feb 26, 2010 | 30.91 | 31.03 | 30.69 | 30.98 | 487,147 | +0.07(+0.24%) |
Feb 25, 2010 | 30.56 | 30.98 | 30.23 | 30.91 | 360,887 | -0.11(-0.35%) |
Feb 24, 2010 | 31.11 | 31.23 | 30.67 | 31.02 | 660,173 | +0.08(+0.26%) |
Feb 23, 2010 | 31.24 | 31.42 | 30.66 | 30.94 | 362,878 | -0.30(-0.96%) |
Feb 22, 2010 | 31.42 | 31.42 | 31.00 | 31.24 | 263,147 | -0.02(-0.07%) |
Feb 19, 2010 | 31.00 | 31.36 | 30.88 | 31.26 | 447,154 | +0.24(+0.78%) |
Feb 18, 2010 | 30.83 | 31.03 | 30.77 | 31.02 | 533,408 | +0.07(+0.24%) |
Feb 17, 2010 | 30.79 | 31.06 | 30.50 | 30.95 | 296,513 | +0.16(+0.52%) |
Feb 16, 2010 | 30.70 | 30.85 | 30.42 | 30.79 | 383,873 | +0.47(+1.54%) |
Feb 12, 2010 | 29.91 | 30.32 | 30.32 | 30.32 | 415,672 | +0.13(+0.43%) |
Feb 11, 2010 | 29.88 | 30.20 | 29.53 | 30.19 | 618,068 | +0.31(+1.02%) |
Feb 10, 2010 | 29.95 | 30.33 | 29.82 | 29.88 | 511,576 | +0.00(+0.00%) |
Feb 09, 2010 | 29.49 | 29.99 | 29.40 | 29.88 | 651,869 | +0.65(+2.22%) |
Feb 08, 2010 | 29.32 | 29.60 | 28.99 | 29.24 | 742,270 | -0.14(-0.47%) |
Feb 05, 2010 | 29.49 | 29.58 | 28.65 | 29.37 | 1,643,192 | -0.07(-0.22%) |
Feb 04, 2010 | 31.14 | 31.38 | 29.30 | 29.44 | 2,247,746 | -1.84(-5.89%) |
Feb 03, 2010 | 31.29 | 31.68 | 31.04 | 31.28 | 682,200 | -0.04(-0.14%) |
Feb 02, 2010 | 30.35 | 31.41 | 30.35 | 31.33 | 567,323 | +0.95(+3.12%) |