Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.21 | 33.70 | 32.64 | 32.96 | 3,225,835 | +0.35(+1.06%) |
Apr 29, 2010 | 34.67 | 34.78 | 32.29 | 32.61 | 5,814,228 | -2.24(-6.44%) |
Apr 28, 2010 | 34.69 | 35.18 | 34.33 | 34.85 | 2,059,478 | +0.60(+1.76%) |
Apr 27, 2010 | 35.70 | 35.98 | 34.10 | 34.25 | 3,488,749 | -1.71(-4.77%) |
Apr 26, 2010 | 36.48 | 36.70 | 35.94 | 35.97 | 1,909,068 | -0.43(-1.18%) |
Apr 23, 2010 | 36.11 | 36.83 | 35.53 | 36.39 | 2,793,353 | +0.37(+1.04%) |
Apr 22, 2010 | 34.98 | 36.09 | 34.71 | 36.02 | 1,673,504 | +0.47(+1.31%) |
Apr 21, 2010 | 35.56 | 35.77 | 35.23 | 35.56 | 4,930 | -0.02(-0.05%) |
Apr 20, 2010 | 35.52 | 35.76 | 35.21 | 35.57 | 1,880,866 | +0.38(+1.09%) |
Apr 19, 2010 | 35.10 | 35.22 | 34.55 | 35.19 | 2,195,940 | -0.34(-0.95%) |
Apr 16, 2010 | 36.56 | 36.61 | 35.31 | 35.53 | 2,846,544 | -1.31(-3.57%) |
Apr 15, 2010 | 37.11 | 37.37 | 36.73 | 36.84 | 1,558,444 | -0.11(-0.30%) |
Apr 14, 2010 | 37.19 | 37.32 | 36.45 | 36.95 | 1,334,475 | +0.06(+0.17%) |
Apr 13, 2010 | 36.13 | 37.12 | 35.79 | 36.89 | 2,063,203 | +0.74(+2.04%) |
Apr 12, 2010 | 36.39 | 36.57 | 36.01 | 36.15 | 918,882 | -0.30(-0.83%) |
Apr 09, 2010 | 36.06 | 36.70 | 36.01 | 36.45 | 2,651,882 | +1.43(+4.09%) |
Apr 08, 2010 | 34.60 | 35.12 | 34.15 | 35.02 | 1,078,253 | +0.19(+0.55%) |
Apr 07, 2010 | 35.38 | 35.65 | 34.66 | 34.83 | 1,911,424 | -0.74(-2.08%) |
Apr 06, 2010 | 35.25 | 35.78 | 35.00 | 35.56 | 1,802,475 | +0.06(+0.18%) |
Apr 05, 2010 | 34.69 | 35.56 | 34.45 | 35.50 | 1,353,172 | +1.08(+3.13%) |
Apr 01, 2010 | 34.02 | 34.42 | 34.42 | 34.42 | 5,396,036 | +0.86(+2.55%) |
Mar 31, 2010 | 33.39 | 33.96 | 33.33 | 33.57 | 1,039,475 | +0.15(+0.44%) |
Mar 30, 2010 | 33.83 | 33.83 | 33.22 | 33.42 | 1,214,417 | -0.45(-1.32%) |
Mar 29, 2010 | 33.41 | 34.19 | 33.32 | 33.87 | 1,342,760 | +0.67(+2.01%) |
Mar 26, 2010 | 33.83 | 33.83 | 32.80 | 33.20 | 3,008,608 | -0.50(-1.49%) |
Mar 25, 2010 | 35.36 | 35.36 | 33.65 | 33.70 | 2,100,010 | -1.11(-3.20%) |
Mar 24, 2010 | 34.55 | 35.29 | 34.23 | 34.82 | 1,701,778 | -0.06(-0.18%) |
Mar 23, 2010 | 34.26 | 35.04 | 34.16 | 34.88 | 2,111,779 | +0.63(+1.84%) |
Mar 22, 2010 | 34.41 | 34.81 | 34.07 | 34.25 | 3,032,754 | -0.54(-1.55%) |
Mar 19, 2010 | 36.06 | 36.42 | 34.11 | 34.79 | 3,465,966 | -1.26(-3.49%) |
Mar 18, 2010 | 37.24 | 37.70 | 35.93 | 36.05 | 2,516,773 | -1.92(-5.05%) |
Mar 17, 2010 | 37.65 | 38.28 | 37.57 | 37.96 | 1,652,773 | +0.42(+1.12%) |
Mar 16, 2010 | 37.32 | 37.55 | 36.71 | 37.54 | 1,552,147 | +0.30(+0.81%) |
Mar 15, 2010 | 36.87 | 37.25 | 36.81 | 37.24 | 1,807,405 | -0.94(-2.46%) |
Mar 12, 2010 | 37.75 | 38.26 | 37.68 | 38.18 | 1,512,016 | +0.55(+1.45%) |
Mar 11, 2010 | 37.80 | 38.05 | 37.56 | 37.64 | 1,023,912 | -0.43(-1.13%) |
Mar 10, 2010 | 37.22 | 38.54 | 37.15 | 38.06 | 2,118,277 | +0.74(+1.98%) |
Mar 09, 2010 | 37.42 | 38.11 | 37.11 | 37.33 | 1,331,598 | -0.43(-1.14%) |
Mar 08, 2010 | 38.01 | 38.28 | 37.72 | 37.75 | 1,868,856 | +0.02(+0.05%) |
Mar 05, 2010 | 37.13 | 37.86 | 37.00 | 37.74 | 1,291,345 | +1.03(+2.81%) |
Mar 04, 2010 | 37.27 | 37.60 | 36.35 | 36.70 | 1,267,870 | -0.57(-1.52%) |
Mar 03, 2010 | 37.39 | 37.67 | 37.17 | 37.27 | 1,046,638 | +0.08(+0.22%) |
Mar 02, 2010 | 37.66 | 37.66 | 37.02 | 37.19 | 1,558,087 | +0.00(+0.00%) |
Mar 01, 2010 | 36.91 | 37.26 | 36.78 | 37.19 | 1,440,455 | +0.57(+1.57%) |
Feb 26, 2010 | 36.50 | 37.17 | 36.04 | 36.61 | 2,196,636 | -0.26(-0.72%) |
Feb 25, 2010 | 35.94 | 37.07 | 35.57 | 36.88 | 1,448,206 | +0.25(+0.67%) |
Feb 24, 2010 | 36.39 | 37.02 | 36.35 | 36.63 | 2,213,208 | +0.40(+1.11%) |
Feb 23, 2010 | 37.27 | 37.53 | 36.17 | 36.23 | 2,005,376 | -1.29(-3.43%) |
Feb 22, 2010 | 38.54 | 39.12 | 37.40 | 37.52 | 4,518,234 | -0.17(-0.46%) |
Feb 19, 2010 | 37.28 | 38.03 | 37.04 | 37.69 | 1,879,004 | +0.35(+0.93%) |
Feb 18, 2010 | 36.75 | 37.40 | 36.54 | 37.34 | 1,781,858 | +0.50(+1.36%) |
Feb 17, 2010 | 37.34 | 37.47 | 36.37 | 36.84 | 1,498,660 | -0.40(-1.08%) |
Feb 16, 2010 | 36.60 | 37.43 | 36.60 | 37.24 | 1,604,627 | +1.21(+3.37%) |
Feb 12, 2010 | 34.97 | 36.03 | 36.03 | 36.03 | 7,918,864 | +0.42(+1.18%) |
Feb 11, 2010 | 34.90 | 35.68 | 34.65 | 35.61 | 1,559,345 | +0.66(+1.88%) |
Feb 10, 2010 | 34.94 | 35.17 | 34.05 | 34.95 | 1,200,255 | -0.05(-0.16%) |
Feb 09, 2010 | 34.96 | 35.71 | 34.77 | 35.01 | 1,756,236 | +0.66(+1.91%) |
Feb 08, 2010 | 35.09 | 35.37 | 34.32 | 34.35 | 1,493,249 | -0.72(-2.05%) |
Feb 05, 2010 | 35.05 | 35.12 | 33.95 | 35.07 | 1,989,840 | +0.02(+0.05%) |
Feb 04, 2010 | 36.40 | 36.40 | 34.90 | 35.05 | 960,001 | -1.84(-4.99%) |
Feb 03, 2010 | 37.31 | 37.67 | 36.78 | 36.90 | 1,084,034 | -0.48(-1.29%) |
Feb 02, 2010 | 36.57 | 37.53 | 35.83 | 37.38 | 1,997,781 | +0.95(+2.60%) |