Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.94 | 35.06 | 34.26 | 34.48 | 2,984,911 | -0.54(-1.53%) |
Apr 29, 2010 | 34.84 | 35.19 | 34.64 | 35.01 | 2,826,044 | +0.52(+1.50%) |
Apr 28, 2010 | 34.88 | 34.96 | 34.35 | 34.50 | 4,820,167 | -0.11(-0.32%) |
Apr 27, 2010 | 35.38 | 35.40 | 34.54 | 34.61 | 3,439,151 | -1.04(-2.91%) |
Apr 26, 2010 | 35.42 | 35.70 | 35.42 | 35.64 | 2,493,169 | +0.12(+0.34%) |
Apr 23, 2010 | 35.12 | 35.52 | 35.01 | 35.52 | 2,055,381 | +0.31(+0.89%) |
Apr 22, 2010 | 35.42 | 35.56 | 34.86 | 35.21 | 2,867,395 | -0.50(-1.40%) |
Apr 21, 2010 | 35.71 | 35.83 | 35.36 | 35.71 | 16,628 | -0.09(-0.26%) |
Apr 20, 2010 | 35.62 | 35.81 | 35.51 | 35.80 | 1,409,586 | +0.44(+1.23%) |
Apr 19, 2010 | 34.77 | 35.37 | 34.71 | 35.37 | 2,138,034 | +0.37(+1.06%) |
Apr 16, 2010 | 35.63 | 35.84 | 34.95 | 35.00 | 3,801,964 | -0.94(-2.60%) |
Apr 15, 2010 | 35.92 | 36.05 | 35.80 | 35.93 | 1,447,879 | -0.11(-0.31%) |
Apr 14, 2010 | 35.92 | 36.04 | 35.64 | 36.04 | 1,813,139 | +0.40(+1.12%) |
Apr 13, 2010 | 35.60 | 35.69 | 35.38 | 35.64 | 1,429,069 | +0.04(+0.10%) |
Apr 12, 2010 | 35.52 | 35.79 | 35.48 | 35.61 | 1,173,589 | +0.02(+0.05%) |
Apr 09, 2010 | 35.25 | 35.63 | 35.18 | 35.59 | 2,195,505 | +0.37(+1.05%) |
Apr 08, 2010 | 35.16 | 35.25 | 34.96 | 35.22 | 1,996,627 | -0.02(-0.05%) |
Apr 07, 2010 | 35.31 | 35.46 | 35.03 | 35.24 | 2,415,947 | -0.20(-0.57%) |
Apr 06, 2010 | 35.36 | 35.55 | 35.24 | 35.44 | 1,642,868 | +0.02(+0.05%) |
Apr 05, 2010 | 35.14 | 35.61 | 35.02 | 35.42 | 1,951,184 | +0.36(+1.03%) |
Apr 01, 2010 | 34.70 | 35.06 | 35.06 | 35.06 | 2,056,895 | +0.55(+1.58%) |
Mar 31, 2010 | 34.30 | 34.72 | 34.30 | 34.51 | 3,229,029 | +0.05(+0.13%) |
Mar 30, 2010 | 34.53 | 34.63 | 34.36 | 34.47 | 1,868,306 | -0.12(-0.35%) |
Mar 29, 2010 | 34.59 | 34.68 | 34.49 | 34.59 | 2,370,800 | +0.11(+0.32%) |
Mar 26, 2010 | 34.36 | 34.58 | 34.26 | 34.48 | 2,241,835 | +0.13(+0.38%) |
Mar 25, 2010 | 34.66 | 34.79 | 34.35 | 34.35 | 1,769,734 | -0.14(-0.40%) |
Mar 24, 2010 | 34.50 | 34.74 | 34.37 | 34.49 | 1,767,311 | -0.20(-0.59%) |
Mar 23, 2010 | 34.38 | 34.69 | 34.31 | 34.69 | 1,350,949 | +0.51(+1.49%) |
Mar 22, 2010 | 34.26 | 34.52 | 34.11 | 34.18 | 1,810,489 | -0.23(-0.67%) |
Mar 19, 2010 | 34.72 | 34.76 | 34.29 | 34.41 | 3,638,958 | -0.26(-0.75%) |
Mar 18, 2010 | 34.81 | 34.83 | 34.58 | 34.67 | 2,483,788 | -0.14(-0.40%) |
Mar 17, 2010 | 35.00 | 35.04 | 34.72 | 34.81 | 2,337,175 | -0.02(-0.05%) |
Mar 16, 2010 | 34.66 | 34.83 | 34.56 | 34.83 | 1,735,590 | +0.20(+0.59%) |
Mar 15, 2010 | 34.44 | 34.65 | 34.33 | 34.63 | 2,279,566 | -0.15(-0.43%) |
Mar 12, 2010 | 35.01 | 35.27 | 34.67 | 34.77 | 1,907,039 | -0.13(-0.37%) |
Mar 11, 2010 | 34.59 | 34.91 | 34.55 | 34.90 | 1,476,125 | +0.16(+0.45%) |
Mar 10, 2010 | 34.68 | 34.88 | 34.63 | 34.75 | 2,808,998 | +0.08(+0.24%) |
Mar 09, 2010 | 34.68 | 34.81 | 34.50 | 34.66 | 1,777,053 | -0.09(-0.27%) |
Mar 08, 2010 | 34.78 | 34.90 | 34.63 | 34.76 | 1,631,771 | +0.04(+0.11%) |
Mar 05, 2010 | 34.59 | 34.87 | 34.40 | 34.72 | 2,460,778 | +0.33(+0.97%) |
Mar 04, 2010 | 34.30 | 34.50 | 34.11 | 34.38 | 2,536,067 | +0.08(+0.24%) |
Mar 03, 2010 | 34.48 | 34.63 | 34.26 | 34.30 | 1,688,177 | -0.13(-0.38%) |
Mar 02, 2010 | 34.38 | 34.56 | 34.20 | 34.43 | 1,360,984 | +0.16(+0.46%) |
Mar 01, 2010 | 33.89 | 34.35 | 33.84 | 34.27 | 1,728,966 | +0.52(+1.54%) |
Feb 26, 2010 | 33.90 | 33.99 | 33.57 | 33.76 | 2,118,570 | -0.19(-0.55%) |
Feb 25, 2010 | 33.38 | 33.97 | 33.10 | 33.94 | 2,021,350 | +0.09(+0.28%) |
Feb 24, 2010 | 33.36 | 33.87 | 33.36 | 33.85 | 1,899,903 | +0.52(+1.55%) |
Feb 23, 2010 | 33.81 | 33.86 | 33.26 | 33.33 | 2,167,423 | -0.59(-1.74%) |
Feb 22, 2010 | 33.92 | 33.98 | 33.78 | 33.92 | 1,255,829 | +0.14(+0.41%) |
Feb 19, 2010 | 33.57 | 33.93 | 33.37 | 33.78 | 1,540,624 | +0.10(+0.30%) |
Feb 18, 2010 | 33.25 | 33.77 | 33.25 | 33.68 | 1,397,820 | +0.25(+0.75%) |
Feb 17, 2010 | 33.48 | 33.73 | 33.17 | 33.43 | 1,648,904 | +0.05(+0.14%) |
Feb 16, 2010 | 32.51 | 33.39 | 32.71 | 33.38 | 2,327,882 | +0.88(+2.70%) |
Feb 12, 2010 | 32.26 | 32.51 | 32.51 | 32.51 | 3,513,402 | -0.04(-0.11%) |
Feb 11, 2010 | 32.39 | 32.56 | 31.98 | 32.54 | 2,271,402 | +0.17(+0.51%) |
Feb 10, 2010 | 32.48 | 32.66 | 32.17 | 32.38 | 2,364,666 | -0.18(-0.54%) |
Feb 09, 2010 | 32.47 | 32.75 | 32.21 | 32.55 | 2,229,833 | +0.43(+1.32%) |
Feb 08, 2010 | 32.36 | 32.83 | 31.65 | 32.13 | 2,719,088 | -0.56(-1.72%) |
Feb 05, 2010 | 32.64 | 32.78 | 31.97 | 32.69 | 3,351,342 | +0.04(+0.11%) |
Feb 04, 2010 | 33.66 | 33.73 | 32.64 | 32.65 | 3,223,338 | -1.20(-3.55%) |
Feb 03, 2010 | 34.04 | 34.15 | 33.77 | 33.85 | 1,063,015 | -0.40(-1.16%) |
Feb 02, 2010 | 33.64 | 34.27 | 33.49 | 34.25 | 1,758,993 | +0.73(+2.19%) |