Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.19 | 32.19 | 31.83 | 32.14 | 266,968 | +0.23(+0.72%) |
Apr 29, 2010 | 31.87 | 31.99 | 31.64 | 31.91 | 607,209 | +0.36(+1.14%) |
Apr 28, 2010 | 31.49 | 31.60 | 31.20 | 31.55 | 255,417 | +0.26(+0.83%) |
Apr 27, 2010 | 31.78 | 31.95 | 31.25 | 31.29 | 255,577 | -0.69(-2.16%) |
Apr 26, 2010 | 32.23 | 32.30 | 31.92 | 31.98 | 242,684 | -0.18(-0.56%) |
Apr 23, 2010 | 31.62 | 32.25 | 31.61 | 32.16 | 166,523 | +0.39(+1.21%) |
Apr 22, 2010 | 31.35 | 31.85 | 31.16 | 31.77 | 173,079 | +0.01(+0.04%) |
Apr 21, 2010 | 31.84 | 31.95 | 31.40 | 31.76 | 259,815 | +0.08(+0.25%) |
Apr 20, 2010 | 31.71 | 31.99 | 31.67 | 31.68 | 185,861 | +0.06(+0.19%) |
Apr 19, 2010 | 31.49 | 31.70 | 31.32 | 31.62 | 179,233 | -0.37(-1.16%) |
Apr 16, 2010 | 32.23 | 32.41 | 31.82 | 31.99 | 425,386 | -0.62(-1.90%) |
Apr 15, 2010 | 32.45 | 32.65 | 32.32 | 32.61 | 823,069 | +0.16(+0.49%) |
Apr 14, 2010 | 32.12 | 32.48 | 31.96 | 32.45 | 155,631 | +0.48(+1.50%) |
Apr 13, 2010 | 31.81 | 32.09 | 31.50 | 31.97 | 120,632 | +0.13(+0.41%) |
Apr 12, 2010 | 32.05 | 32.22 | 31.78 | 31.84 | 290,764 | -0.17(-0.53%) |
Apr 09, 2010 | 32.09 | 32.23 | 31.79 | 32.01 | 341,905 | -0.01(-0.03%) |
Apr 08, 2010 | 31.91 | 32.05 | 31.79 | 32.02 | 129,683 | -0.21(-0.65%) |
Apr 07, 2010 | 32.30 | 32.46 | 32.04 | 32.23 | 231,364 | -0.09(-0.28%) |
Apr 06, 2010 | 32.29 | 32.49 | 32.24 | 32.32 | 127,174 | -0.06(-0.19%) |
Apr 05, 2010 | 31.99 | 32.42 | 31.99 | 32.38 | 254,135 | +0.50(+1.57%) |
Apr 01, 2010 | 31.58 | 31.88 | 31.88 | 31.88 | 464,500 | +0.72(+2.31%) |
Mar 31, 2010 | 31.42 | 31.45 | 31.03 | 31.16 | 336,649 | -0.04(-0.13%) |
Mar 30, 2010 | 31.04 | 31.23 | 30.95 | 31.20 | 734,172 | +0.26(+0.84%) |
Mar 29, 2010 | 30.69 | 31.13 | 30.36 | 30.94 | 1,143,545 | +0.67(+2.21%) |
Mar 26, 2010 | 30.43 | 30.53 | 30.15 | 30.27 | 254,460 | -0.06(-0.20%) |
Mar 25, 2010 | 30.66 | 30.67 | 30.30 | 30.33 | 213,738 | -0.15(-0.49%) |
Mar 24, 2010 | 30.44 | 30.55 | 30.30 | 30.48 | 374,992 | -0.27(-0.88%) |
Mar 23, 2010 | 30.84 | 31.05 | 30.62 | 30.75 | 2,278,633 | -0.14(-0.45%) |
Mar 22, 2010 | 30.36 | 30.97 | 30.22 | 30.89 | 736,556 | +0.09(+0.29%) |
Mar 19, 2010 | 31.21 | 31.26 | 30.71 | 30.80 | 296,400 | -0.52(-1.66%) |
Mar 18, 2010 | 31.31 | 31.42 | 31.15 | 31.32 | 156,242 | -0.10(-0.32%) |
Mar 17, 2010 | 31.29 | 31.49 | 31.19 | 31.42 | 202,849 | +0.32(+1.04%) |
Mar 16, 2010 | 30.87 | 31.20 | 30.79 | 31.10 | 179,445 | +0.46(+1.49%) |
Mar 15, 2010 | 30.46 | 30.64 | 30.44 | 30.64 | 271,117 | -0.34(-1.10%) |
Mar 12, 2010 | 31.35 | 31.40 | 30.84 | 30.98 | 281,807 | -0.23(-0.74%) |
Mar 11, 2010 | 31.22 | 31.31 | 30.99 | 31.21 | 152,552 | -0.07(-0.22%) |
Mar 10, 2010 | 31.09 | 31.49 | 30.90 | 31.28 | 163,987 | +0.29(+0.94%) |
Mar 09, 2010 | 31.02 | 31.24 | 30.95 | 30.99 | 299,931 | -0.28(-0.90%) |
Mar 08, 2010 | 31.45 | 31.50 | 31.04 | 31.27 | 369,285 | -0.07(-0.22%) |
Mar 05, 2010 | 31.35 | 31.53 | 31.22 | 31.34 | 458,868 | +0.29(+0.93%) |
Mar 04, 2010 | 31.16 | 31.28 | 30.84 | 31.05 | 296,014 | -0.31(-0.99%) |
Mar 03, 2010 | 31.05 | 31.42 | 30.88 | 31.36 | 261,933 | +0.50(+1.62%) |
Mar 02, 2010 | 30.74 | 31.17 | 30.64 | 30.86 | 274,316 | +0.27(+0.88%) |
Mar 01, 2010 | 31.03 | 31.08 | 30.47 | 30.59 | 397,494 | -0.38(-1.23%) |
Feb 26, 2010 | 30.42 | 30.98 | 30.38 | 30.97 | 588,354 | +0.62(+2.04%) |
Feb 25, 2010 | 30.22 | 30.36 | 30.00 | 30.35 | 131,469 | -0.51(-1.65%) |
Feb 24, 2010 | 30.57 | 30.88 | 30.48 | 30.86 | 164,491 | +0.35(+1.15%) |
Feb 23, 2010 | 30.74 | 30.82 | 30.46 | 30.51 | 142,213 | -0.60(-1.93%) |
Feb 22, 2010 | 31.17 | 31.22 | 30.90 | 31.11 | 348,863 | +0.01(+0.03%) |
Feb 19, 2010 | 30.88 | 31.10 | 30.74 | 31.10 | 246,923 | +0.19(+0.60%) |
Feb 18, 2010 | 30.60 | 30.93 | 30.57 | 30.91 | 198,336 | +0.44(+1.46%) |
Feb 17, 2010 | 30.41 | 30.55 | 30.27 | 30.47 | 193,351 | +0.06(+0.20%) |
Feb 16, 2010 | 30.15 | 30.50 | 29.99 | 30.41 | 559,358 | +0.91(+3.08%) |
Feb 12, 2010 | 29.42 | 29.50 | 29.50 | 29.50 | 139,200 | -0.36(-1.21%) |
Feb 11, 2010 | 29.61 | 29.92 | 29.29 | 29.86 | 358,149 | +0.40(+1.36%) |
Feb 10, 2010 | 29.28 | 29.63 | 28.90 | 29.46 | 280,596 | +0.07(+0.24%) |
Feb 09, 2010 | 29.06 | 29.51 | 28.82 | 29.39 | 667,166 | +0.57(+1.98%) |
Feb 08, 2010 | 28.76 | 28.96 | 28.52 | 28.82 | 184,292 | +0.21(+0.73%) |
Feb 05, 2010 | 29.13 | 29.19 | 27.97 | 28.61 | 472,672 | -0.57(-1.95%) |
Feb 04, 2010 | 30.07 | 30.09 | 28.90 | 29.18 | 551,044 | -1.25(-4.11%) |
Feb 03, 2010 | 30.59 | 30.71 | 30.30 | 30.43 | 298,892 | -0.11(-0.36%) |
Feb 02, 2010 | 29.90 | 30.67 | 29.85 | 30.54 | 261,110 | +0.78(+2.62%) |