Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 35.61 | 35.85 | 34.93 | 34.94 | 369,350 | -0.55(-1.56%) |
Apr 29, 2010 | 35.11 | 35.86 | 34.97 | 35.49 | 379,497 | +0.63(+1.79%) |
Apr 28, 2010 | 34.89 | 34.97 | 34.67 | 34.86 | 313,744 | +0.20(+0.59%) |
Apr 27, 2010 | 34.81 | 35.10 | 34.58 | 34.66 | 305,244 | -0.32(-0.93%) |
Apr 26, 2010 | 35.12 | 35.14 | 34.50 | 34.99 | 199,970 | +0.01(+0.02%) |
Apr 23, 2010 | 34.99 | 35.07 | 34.82 | 34.98 | 144,629 | +0.11(+0.32%) |
Apr 22, 2010 | 34.43 | 34.92 | 34.31 | 34.86 | 167,095 | +0.16(+0.47%) |
Apr 21, 2010 | 34.52 | 34.84 | 34.52 | 34.70 | 204,823 | +0.10(+0.28%) |
Apr 20, 2010 | 34.69 | 34.79 | 34.44 | 34.61 | 281,328 | -0.11(-0.33%) |
Apr 19, 2010 | 34.49 | 34.93 | 34.18 | 34.72 | 288,218 | +0.06(+0.16%) |
Apr 16, 2010 | 34.84 | 35.88 | 34.21 | 34.66 | 698,957 | +0.40(+1.18%) |
Apr 15, 2010 | 33.66 | 34.35 | 33.63 | 34.26 | 345,369 | +0.46(+1.36%) |
Apr 14, 2010 | 33.46 | 34.03 | 33.25 | 33.80 | 339,530 | +0.51(+1.53%) |
Apr 13, 2010 | 33.10 | 33.37 | 33.00 | 33.29 | 301,586 | +0.11(+0.34%) |
Apr 12, 2010 | 33.17 | 33.29 | 33.01 | 33.17 | 211,245 | +0.07(+0.22%) |
Apr 09, 2010 | 32.64 | 33.11 | 32.36 | 33.10 | 213,454 | +0.59(+1.82%) |
Apr 08, 2010 | 32.28 | 32.61 | 32.07 | 32.51 | 172,686 | +0.23(+0.73%) |
Apr 07, 2010 | 31.94 | 32.35 | 31.92 | 32.28 | 181,887 | +0.13(+0.40%) |
Apr 06, 2010 | 31.92 | 32.19 | 31.81 | 32.15 | 204,526 | +0.06(+0.20%) |
Apr 05, 2010 | 31.98 | 32.09 | 31.73 | 32.08 | 135,578 | +0.13(+0.40%) |
Apr 01, 2010 | 31.43 | 31.95 | 31.95 | 31.95 | 153,292 | +0.12(+0.38%) |
Mar 31, 2010 | 32.14 | 32.21 | 31.81 | 31.83 | 143,281 | -0.32(-0.98%) |
Mar 30, 2010 | 31.86 | 32.23 | 31.80 | 32.15 | 118,043 | +0.14(+0.43%) |
Mar 29, 2010 | 31.69 | 32.01 | 31.57 | 32.01 | 103,773 | +0.36(+1.15%) |
Mar 26, 2010 | 31.52 | 31.73 | 31.40 | 31.64 | 193,825 | +0.23(+0.72%) |
Mar 25, 2010 | 32.01 | 32.01 | 31.38 | 31.42 | 308,307 | -0.25(-0.79%) |
Mar 24, 2010 | 32.27 | 32.27 | 31.66 | 31.67 | 190,430 | -0.65(-2.00%) |
Mar 23, 2010 | 32.19 | 32.36 | 31.88 | 32.32 | 222,174 | +0.21(+0.66%) |
Mar 22, 2010 | 31.96 | 32.31 | 31.96 | 32.11 | 208,284 | -0.10(-0.30%) |
Mar 19, 2010 | 32.65 | 32.78 | 32.11 | 32.20 | 405,653 | -0.34(-1.04%) |
Mar 18, 2010 | 32.76 | 32.94 | 32.51 | 32.54 | 148,572 | -0.22(-0.67%) |
Mar 17, 2010 | 32.84 | 33.04 | 32.65 | 32.76 | 161,102 | +0.13(+0.40%) |
Mar 16, 2010 | 32.36 | 32.66 | 32.33 | 32.63 | 201,083 | +0.28(+0.85%) |
Mar 15, 2010 | 32.26 | 32.38 | 32.13 | 32.36 | 187,425 | -0.32(-0.99%) |
Mar 12, 2010 | 32.79 | 33.03 | 32.49 | 32.68 | 265,194 | +0.03(+0.10%) |
Mar 11, 2010 | 32.54 | 32.70 | 32.36 | 32.65 | 177,705 | +0.06(+0.17%) |
Mar 10, 2010 | 32.57 | 32.66 | 32.45 | 32.59 | 340,874 | +0.09(+0.27%) |
Mar 09, 2010 | 32.52 | 32.71 | 32.39 | 32.50 | 254,867 | -0.23(-0.69%) |
Mar 08, 2010 | 32.60 | 32.79 | 32.50 | 32.73 | 529,980 | +0.09(+0.27%) |
Mar 05, 2010 | 32.30 | 32.66 | 32.19 | 32.64 | 140,240 | +0.57(+1.79%) |
Mar 04, 2010 | 32.02 | 32.15 | 31.94 | 32.07 | 148,676 | +0.00(+0.00%) |
Mar 03, 2010 | 31.86 | 32.21 | 31.86 | 32.07 | 266,095 | +0.27(+0.84%) |
Mar 02, 2010 | 31.51 | 31.85 | 31.48 | 31.80 | 268,025 | +0.24(+0.77%) |
Mar 01, 2010 | 31.19 | 31.56 | 31.01 | 31.56 | 158,532 | +0.39(+1.25%) |
Feb 26, 2010 | 31.14 | 31.26 | 30.77 | 31.17 | 227,356 | +0.14(+0.44%) |
Feb 25, 2010 | 30.84 | 31.04 | 30.38 | 31.03 | 161,839 | -0.07(-0.23%) |
Feb 24, 2010 | 30.91 | 31.16 | 30.91 | 31.10 | 159,395 | +0.32(+1.02%) |
Feb 23, 2010 | 30.94 | 31.00 | 30.71 | 30.79 | 267,496 | -0.13(-0.42%) |
Feb 22, 2010 | 31.01 | 31.11 | 30.77 | 30.92 | 142,086 | +0.08(+0.26%) |
Feb 19, 2010 | 30.55 | 30.88 | 30.50 | 30.84 | 189,530 | +0.18(+0.58%) |
Feb 18, 2010 | 30.35 | 30.75 | 30.33 | 30.66 | 229,198 | +0.36(+1.17%) |
Feb 17, 2010 | 30.54 | 30.77 | 30.12 | 30.30 | 550,582 | -0.25(-0.82%) |
Feb 16, 2010 | 31.06 | 31.07 | 30.29 | 30.55 | 350,896 | -0.22(-0.71%) |
Feb 12, 2010 | 30.64 | 30.77 | 30.77 | 30.77 | 616,506 | +0.11(+0.37%) |
Feb 11, 2010 | 29.24 | 30.67 | 29.12 | 30.66 | 908,204 | +2.28(+8.04%) |
Feb 10, 2010 | 28.55 | 28.68 | 28.31 | 28.38 | 594,284 | -0.28(-0.96%) |
Feb 09, 2010 | 28.64 | 28.80 | 28.33 | 28.65 | 121,946 | +0.22(+0.77%) |
Feb 08, 2010 | 28.34 | 28.64 | 28.21 | 28.43 | 152,028 | +0.10(+0.34%) |
Feb 05, 2010 | 28.42 | 28.44 | 27.88 | 28.34 | 356,698 | -0.06(-0.20%) |
Feb 04, 2010 | 28.91 | 29.03 | 28.38 | 28.39 | 127,684 | -0.73(-2.50%) |
Feb 03, 2010 | 29.14 | 29.37 | 28.98 | 29.12 | 158,081 | -0.06(-0.22%) |
Feb 02, 2010 | 28.76 | 29.27 | 28.66 | 29.19 | 159,342 | +0.42(+1.46%) |