Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.14 | 34.33 | 33.89 | 33.97 | 1,844,105 | -0.15(-0.44%) |
Apr 29, 2010 | 33.99 | 34.17 | 33.66 | 34.12 | 2,054,572 | +0.25(+0.73%) |
Apr 28, 2010 | 34.06 | 34.16 | 33.79 | 33.88 | 2,231,208 | -0.14(-0.42%) |
Apr 27, 2010 | 34.53 | 34.53 | 33.96 | 34.02 | 3,019,669 | -0.55(-1.59%) |
Apr 26, 2010 | 33.86 | 34.84 | 33.83 | 34.57 | 4,526,086 | -0.64(-1.81%) |
Apr 23, 2010 | 34.85 | 35.23 | 34.30 | 35.21 | 3,716,148 | +0.46(+1.33%) |
Apr 22, 2010 | 33.11 | 34.85 | 32.97 | 34.74 | 9,423,068 | +2.34(+7.23%) |
Apr 21, 2010 | 32.40 | 32.68 | 32.21 | 32.40 | 9,988 | -0.05(-0.16%) |
Apr 20, 2010 | 32.14 | 32.45 | 31.98 | 32.45 | 2,068,737 | +0.43(+1.35%) |
Apr 19, 2010 | 31.71 | 32.03 | 31.56 | 32.02 | 1,875,160 | +0.32(+1.00%) |
Apr 16, 2010 | 31.85 | 32.00 | 31.49 | 31.70 | 2,210,766 | -0.28(-0.88%) |
Apr 15, 2010 | 31.80 | 32.07 | 31.49 | 31.98 | 1,549,258 | +0.09(+0.27%) |
Apr 14, 2010 | 31.72 | 31.90 | 31.45 | 31.90 | 1,441,229 | +0.15(+0.48%) |
Apr 13, 2010 | 31.93 | 31.95 | 31.65 | 31.75 | 1,549,336 | -0.25(-0.77%) |
Apr 12, 2010 | 31.82 | 32.14 | 31.82 | 31.99 | 1,976,535 | +0.11(+0.34%) |
Apr 09, 2010 | 31.38 | 31.88 | 31.27 | 31.88 | 1,698,258 | +0.46(+1.47%) |
Apr 08, 2010 | 31.28 | 31.49 | 31.12 | 31.42 | 1,467,049 | +0.11(+0.35%) |
Apr 07, 2010 | 31.32 | 31.36 | 31.08 | 31.31 | 1,463,260 | -0.01(-0.05%) |
Apr 06, 2010 | 31.12 | 31.33 | 31.03 | 31.33 | 1,104,620 | +0.08(+0.25%) |
Apr 05, 2010 | 31.20 | 31.38 | 31.10 | 31.25 | 1,150,288 | +0.13(+0.42%) |
Apr 01, 2010 | 31.07 | 31.12 | 31.12 | 31.12 | 1,068,176 | +0.18(+0.58%) |
Mar 31, 2010 | 31.02 | 31.12 | 30.92 | 30.94 | 1,157,543 | -0.17(-0.56%) |
Mar 30, 2010 | 30.96 | 31.20 | 30.92 | 31.11 | 1,057,004 | +0.13(+0.42%) |
Mar 29, 2010 | 30.79 | 31.04 | 30.62 | 30.98 | 1,389,641 | +0.27(+0.89%) |
Mar 26, 2010 | 30.84 | 31.02 | 30.61 | 30.70 | 1,343,160 | -0.11(-0.35%) |
Mar 25, 2010 | 31.00 | 31.00 | 30.69 | 30.81 | 2,248,467 | -0.04(-0.12%) |
Mar 24, 2010 | 31.09 | 31.09 | 30.73 | 30.85 | 1,859,144 | -0.33(-1.07%) |
Mar 23, 2010 | 31.06 | 31.21 | 30.84 | 31.18 | 1,752,907 | +0.20(+0.63%) |
Mar 22, 2010 | 30.51 | 31.02 | 30.47 | 30.99 | 1,934,523 | +0.32(+1.04%) |
Mar 19, 2010 | 31.11 | 31.17 | 30.60 | 30.67 | 2,963,994 | -0.39(-1.26%) |
Mar 18, 2010 | 31.25 | 31.29 | 30.91 | 31.06 | 2,476,300 | -0.12(-0.39%) |
Mar 17, 2010 | 31.49 | 31.49 | 31.10 | 31.18 | 2,637,964 | -0.27(-0.85%) |
Mar 16, 2010 | 31.02 | 31.48 | 30.84 | 31.45 | 3,396,692 | +0.39(+1.26%) |
Mar 15, 2010 | 30.94 | 31.06 | 30.91 | 31.06 | 3,492,062 | +0.24(+0.77%) |
Mar 12, 2010 | 30.17 | 30.83 | 30.10 | 30.82 | 4,659,963 | +0.70(+2.33%) |
Mar 11, 2010 | 29.88 | 30.12 | 29.82 | 30.12 | 1,936,286 | +0.13(+0.43%) |
Mar 10, 2010 | 30.07 | 30.10 | 29.82 | 29.99 | 2,093,572 | -0.05(-0.17%) |
Mar 09, 2010 | 29.64 | 30.15 | 29.59 | 30.04 | 2,324,487 | +0.27(+0.90%) |
Mar 08, 2010 | 29.84 | 29.99 | 29.52 | 29.77 | 2,385,903 | -0.18(-0.60%) |
Mar 05, 2010 | 29.84 | 29.96 | 29.61 | 29.95 | 2,209,464 | +0.25(+0.85%) |
Mar 04, 2010 | 29.45 | 29.79 | 29.45 | 29.70 | 2,600,190 | +0.25(+0.83%) |
Mar 03, 2010 | 29.10 | 29.49 | 28.94 | 29.45 | 3,289,002 | +0.43(+1.47%) |
Mar 02, 2010 | 28.91 | 29.14 | 28.84 | 29.03 | 1,640,780 | +0.19(+0.65%) |
Mar 01, 2010 | 28.84 | 29.06 | 28.75 | 28.84 | 2,129,668 | +0.11(+0.38%) |
Feb 26, 2010 | 28.70 | 28.90 | 28.66 | 28.73 | 1,984,135 | +0.02(+0.08%) |
Feb 25, 2010 | 28.48 | 28.72 | 28.36 | 28.71 | 3,229,610 | +0.07(+0.23%) |
Feb 24, 2010 | 28.43 | 28.68 | 28.36 | 28.65 | 2,030,993 | +0.27(+0.97%) |
Feb 23, 2010 | 28.46 | 28.67 | 28.25 | 28.37 | 1,548,649 | -0.12(-0.41%) |
Feb 22, 2010 | 28.66 | 28.74 | 28.35 | 28.49 | 6,471,437 | -0.16(-0.58%) |
Feb 19, 2010 | 27.88 | 28.68 | 27.60 | 28.65 | 4,973,439 | +0.82(+2.94%) |
Feb 18, 2010 | 27.18 | 27.84 | 27.10 | 27.83 | 2,010,343 | +0.32(+1.15%) |
Feb 17, 2010 | 27.46 | 27.58 | 27.40 | 27.52 | 1,856,462 | +0.01(+0.03%) |
Feb 16, 2010 | 26.96 | 27.51 | 26.90 | 27.51 | 2,403,365 | +0.56(+2.07%) |
Feb 12, 2010 | 26.70 | 26.95 | 26.95 | 26.95 | 2,592,579 | +0.14(+0.53%) |
Feb 11, 2010 | 26.69 | 26.84 | 26.41 | 26.81 | 1,871,523 | +0.13(+0.48%) |
Feb 10, 2010 | 26.57 | 26.72 | 26.34 | 26.68 | 1,717,678 | +0.01(+0.05%) |
Feb 09, 2010 | 26.69 | 26.79 | 26.56 | 26.67 | 2,363,151 | +0.18(+0.68%) |
Feb 08, 2010 | 26.85 | 26.85 | 26.45 | 26.49 | 2,053,933 | -0.29(-1.07%) |
Feb 05, 2010 | 26.40 | 26.88 | 26.36 | 26.77 | 3,244,283 | +0.32(+1.22%) |
Feb 04, 2010 | 26.53 | 26.64 | 26.34 | 26.45 | 3,392,694 | -0.18(-0.67%) |
Feb 03, 2010 | 26.69 | 26.93 | 26.49 | 26.63 | 1,975,626 | -0.04(-0.13%) |
Feb 02, 2010 | 27.13 | 27.21 | 26.49 | 26.67 | 3,772,864 | +0.45(+1.70%) |