Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 37.36 | 37.37 | 36.39 | 36.41 | 788,856 | -0.89(-2.38%) |
Apr 29, 2010 | 36.88 | 37.30 | 36.75 | 37.30 | 416,714 | +0.71(+1.93%) |
Apr 28, 2010 | 36.72 | 36.88 | 36.31 | 36.59 | 598,010 | +0.01(+0.04%) |
Apr 27, 2010 | 37.02 | 37.36 | 36.50 | 36.58 | 670,855 | -0.79(-2.10%) |
Apr 26, 2010 | 37.59 | 37.63 | 37.36 | 37.36 | 592,634 | -0.23(-0.62%) |
Apr 23, 2010 | 37.04 | 37.63 | 36.80 | 37.60 | 983,978 | +0.76(+2.05%) |
Apr 22, 2010 | 36.28 | 36.85 | 36.06 | 36.84 | 1,409,879 | +0.32(+0.88%) |
Apr 21, 2010 | 36.52 | 36.96 | 36.44 | 36.52 | 4,717 | -0.27(-0.73%) |
Apr 20, 2010 | 36.93 | 37.16 | 36.72 | 36.79 | 780,279 | -0.04(-0.12%) |
Apr 19, 2010 | 36.48 | 36.84 | 36.41 | 36.83 | 828,660 | +0.12(+0.34%) |
Apr 16, 2010 | 37.32 | 37.37 | 36.69 | 36.71 | 1,174,488 | -0.75(-2.00%) |
Apr 15, 2010 | 36.88 | 37.53 | 36.83 | 37.46 | 659,164 | +0.46(+1.24%) |
Apr 14, 2010 | 36.78 | 37.03 | 36.54 | 37.00 | 823,554 | +0.36(+0.99%) |
Apr 13, 2010 | 36.26 | 36.76 | 36.04 | 36.64 | 926,121 | +0.30(+0.82%) |
Apr 12, 2010 | 36.30 | 37.09 | 36.21 | 36.34 | 1,090,491 | +0.09(+0.26%) |
Apr 09, 2010 | 35.61 | 36.28 | 35.61 | 36.24 | 699,416 | +0.68(+1.92%) |
Apr 08, 2010 | 35.47 | 35.58 | 35.23 | 35.56 | 567,116 | +0.04(+0.10%) |
Apr 07, 2010 | 35.54 | 35.76 | 35.34 | 35.53 | 573,514 | +0.00(+0.00%) |
Apr 06, 2010 | 35.28 | 35.63 | 35.17 | 35.53 | 568,255 | +0.25(+0.70%) |
Apr 05, 2010 | 35.02 | 35.53 | 35.02 | 35.28 | 475,006 | +0.22(+0.62%) |
Apr 01, 2010 | 34.89 | 35.06 | 35.06 | 35.06 | 423,696 | +0.41(+1.17%) |
Mar 31, 2010 | 34.62 | 34.82 | 34.59 | 34.65 | 956,922 | -0.01(-0.04%) |
Mar 30, 2010 | 34.95 | 35.50 | 34.62 | 34.67 | 1,510,903 | -0.20(-0.56%) |
Mar 29, 2010 | 34.03 | 35.00 | 34.03 | 34.86 | 1,557,512 | +1.68(+5.06%) |
Mar 26, 2010 | 33.26 | 33.54 | 32.90 | 33.18 | 818,645 | -0.09(-0.28%) |
Mar 25, 2010 | 33.42 | 33.85 | 33.24 | 33.28 | 851,651 | -0.01(-0.04%) |
Mar 24, 2010 | 33.47 | 33.61 | 33.22 | 33.29 | 520,788 | -0.19(-0.56%) |
Mar 23, 2010 | 33.04 | 33.50 | 32.94 | 33.48 | 568,239 | +0.42(+1.28%) |
Mar 22, 2010 | 32.34 | 33.06 | 32.15 | 33.06 | 586,727 | +0.55(+1.68%) |
Mar 19, 2010 | 32.85 | 33.07 | 32.41 | 32.52 | 643,769 | -0.32(-0.97%) |
Mar 18, 2010 | 32.86 | 33.04 | 32.77 | 32.83 | 471,352 | +0.01(+0.04%) |
Mar 17, 2010 | 32.84 | 32.88 | 32.67 | 32.82 | 373,554 | +0.02(+0.07%) |
Mar 16, 2010 | 32.53 | 32.83 | 32.35 | 32.80 | 494,786 | +0.27(+0.84%) |
Mar 15, 2010 | 32.36 | 32.53 | 32.35 | 32.52 | 548,319 | +0.19(+0.58%) |
Mar 12, 2010 | 32.08 | 32.34 | 32.00 | 32.34 | 351,851 | +0.43(+1.36%) |
Mar 11, 2010 | 31.66 | 31.90 | 31.44 | 31.90 | 298,148 | +0.14(+0.43%) |
Mar 10, 2010 | 31.66 | 31.89 | 31.47 | 31.76 | 530,788 | -0.07(-0.20%) |
Mar 09, 2010 | 31.96 | 32.07 | 31.72 | 31.83 | 374,218 | -0.17(-0.54%) |
Mar 08, 2010 | 32.13 | 32.21 | 31.90 | 32.00 | 320,966 | -0.16(-0.49%) |
Mar 05, 2010 | 31.70 | 32.22 | 31.68 | 32.16 | 649,871 | +0.69(+2.21%) |
Mar 04, 2010 | 31.03 | 31.63 | 31.11 | 31.47 | 582,905 | +0.44(+1.42%) |
Mar 03, 2010 | 31.00 | 31.32 | 30.97 | 31.03 | 405,651 | +0.06(+0.19%) |
Mar 02, 2010 | 30.72 | 30.98 | 30.67 | 30.97 | 666,948 | +0.35(+1.16%) |
Mar 01, 2010 | 30.51 | 30.67 | 30.26 | 30.61 | 547,463 | +0.17(+0.57%) |
Feb 26, 2010 | 30.45 | 30.53 | 30.18 | 30.44 | 546,972 | +0.10(+0.33%) |
Feb 25, 2010 | 30.00 | 30.34 | 29.65 | 30.34 | 639,271 | +0.05(+0.17%) |
Feb 24, 2010 | 30.30 | 30.46 | 30.08 | 30.29 | 776,980 | +0.12(+0.38%) |
Feb 23, 2010 | 30.50 | 30.58 | 30.10 | 30.17 | 727,475 | -0.37(-1.21%) |
Feb 22, 2010 | 30.71 | 30.71 | 30.33 | 30.54 | 335,247 | -0.17(-0.54%) |
Feb 19, 2010 | 30.53 | 30.87 | 30.33 | 30.71 | 513,685 | +0.07(+0.24%) |
Feb 18, 2010 | 30.42 | 30.67 | 30.27 | 30.64 | 438,620 | +0.20(+0.67%) |
Feb 17, 2010 | 30.46 | 30.80 | 30.14 | 30.43 | 663,362 | +0.07(+0.24%) |
Feb 16, 2010 | 30.27 | 30.38 | 29.99 | 30.36 | 722,727 | +0.23(+0.77%) |
Feb 12, 2010 | 29.78 | 30.13 | 30.13 | 30.13 | 672,849 | -0.01(-0.02%) |
Feb 11, 2010 | 29.84 | 30.17 | 29.54 | 30.14 | 929,228 | +0.18(+0.60%) |
Feb 10, 2010 | 29.72 | 30.11 | 29.56 | 29.96 | 919,355 | +0.26(+0.88%) |
Feb 09, 2010 | 29.15 | 29.93 | 28.88 | 29.70 | 1,165,263 | +0.89(+3.09%) |
Feb 08, 2010 | 29.04 | 29.31 | 28.72 | 28.81 | 901,767 | -0.29(-0.99%) |
Feb 05, 2010 | 29.02 | 29.47 | 28.42 | 29.10 | 1,111,037 | +0.01(+0.05%) |
Feb 04, 2010 | 29.69 | 29.72 | 29.07 | 29.08 | 1,247,648 | -0.82(-2.73%) |
Feb 03, 2010 | 29.49 | 29.99 | 29.49 | 29.90 | 751,615 | +0.20(+0.68%) |
Feb 02, 2010 | 29.19 | 29.75 | 28.95 | 29.70 | 787,240 | +0.48(+1.66%) |