Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.19 | 34.63 | 34.04 | 34.04 | 379,429 | -0.21(-0.61%) |
Apr 29, 2010 | 34.66 | 34.83 | 34.14 | 34.25 | 519,027 | -0.22(-0.63%) |
Apr 28, 2010 | 34.24 | 34.60 | 34.12 | 34.47 | 423,630 | +0.31(+0.92%) |
Apr 27, 2010 | 34.90 | 35.19 | 34.15 | 34.15 | 425,319 | -0.98(-2.78%) |
Apr 26, 2010 | 35.53 | 35.61 | 35.04 | 35.13 | 347,507 | -0.42(-1.18%) |
Apr 23, 2010 | 34.80 | 35.60 | 34.66 | 35.55 | 548,181 | +0.80(+2.30%) |
Apr 22, 2010 | 34.10 | 34.76 | 34.00 | 34.75 | 468,308 | +0.35(+1.01%) |
Apr 21, 2010 | 34.49 | 34.50 | 34.25 | 34.40 | 279,761 | -0.12(-0.34%) |
Apr 20, 2010 | 34.43 | 34.55 | 33.58 | 34.52 | 2,250,360 | +0.14(+0.40%) |
Apr 19, 2010 | 34.21 | 34.59 | 34.11 | 34.38 | 580,186 | -0.07(-0.21%) |
Apr 16, 2010 | 35.02 | 35.02 | 34.02 | 34.45 | 796,518 | -0.71(-2.01%) |
Apr 15, 2010 | 34.94 | 35.25 | 34.83 | 35.16 | 386,086 | +0.25(+0.71%) |
Apr 14, 2010 | 34.52 | 34.99 | 34.30 | 34.91 | 481,501 | +0.55(+1.60%) |
Apr 13, 2010 | 34.36 | 34.47 | 34.07 | 34.36 | 277,606 | -0.16(-0.45%) |
Apr 12, 2010 | 34.98 | 34.98 | 34.34 | 34.52 | 556,640 | -0.36(-1.03%) |
Apr 09, 2010 | 33.81 | 34.97 | 33.78 | 34.88 | 949,013 | +1.31(+3.90%) |
Apr 08, 2010 | 33.92 | 33.92 | 33.18 | 33.57 | 473,748 | -0.55(-1.61%) |
Apr 07, 2010 | 34.09 | 34.16 | 33.81 | 34.12 | 421,677 | -0.11(-0.33%) |
Apr 06, 2010 | 34.02 | 34.34 | 33.78 | 34.23 | 297,774 | +0.41(+1.20%) |
Apr 05, 2010 | 33.59 | 34.09 | 33.51 | 33.83 | 348,250 | +0.37(+1.12%) |
Apr 01, 2010 | 33.26 | 33.45 | 33.45 | 33.45 | 426,497 | +0.37(+1.13%) |
Mar 31, 2010 | 33.41 | 33.45 | 33.03 | 33.08 | 478,812 | -0.33(-1.00%) |
Mar 30, 2010 | 33.60 | 33.70 | 33.24 | 33.41 | 371,150 | -0.14(-0.41%) |
Mar 29, 2010 | 33.15 | 33.68 | 32.99 | 33.55 | 454,393 | +0.57(+1.74%) |
Mar 26, 2010 | 33.41 | 33.41 | 32.78 | 32.98 | 548,064 | -0.28(-0.84%) |
Mar 25, 2010 | 34.09 | 34.09 | 33.26 | 33.26 | 420,196 | -0.55(-1.62%) |
Mar 24, 2010 | 33.99 | 34.07 | 33.72 | 33.80 | 389,580 | -0.25(-0.74%) |
Mar 23, 2010 | 33.30 | 34.09 | 33.30 | 34.06 | 783,135 | +0.76(+2.28%) |
Mar 22, 2010 | 32.66 | 33.31 | 32.56 | 33.30 | 498,247 | +0.30(+0.91%) |
Mar 19, 2010 | 33.41 | 33.48 | 32.80 | 33.00 | 743,894 | -0.42(-1.25%) |
Mar 18, 2010 | 33.53 | 33.68 | 33.32 | 33.41 | 501,745 | -0.21(-0.64%) |
Mar 17, 2010 | 33.82 | 34.12 | 33.53 | 33.63 | 487,216 | -0.19(-0.56%) |
Mar 16, 2010 | 33.49 | 33.82 | 33.31 | 33.82 | 384,933 | +0.32(+0.95%) |
Mar 15, 2010 | 33.27 | 33.51 | 33.19 | 33.50 | 439,629 | -0.46(-1.36%) |
Mar 12, 2010 | 33.97 | 34.08 | 33.60 | 33.96 | 433,713 | -0.01(-0.02%) |
Mar 11, 2010 | 33.86 | 33.97 | 33.77 | 33.97 | 237,975 | +0.02(+0.06%) |
Mar 10, 2010 | 33.73 | 34.00 | 33.68 | 33.95 | 600,883 | +0.14(+0.42%) |
Mar 09, 2010 | 33.47 | 33.83 | 33.43 | 33.80 | 784,209 | +0.31(+0.91%) |
Mar 08, 2010 | 33.31 | 33.68 | 33.22 | 33.50 | 672,901 | +0.23(+0.68%) |
Mar 05, 2010 | 33.14 | 33.45 | 33.04 | 33.27 | 400,860 | +0.26(+0.79%) |
Mar 04, 2010 | 33.43 | 33.51 | 32.94 | 33.01 | 652,875 | -0.31(-0.94%) |
Mar 03, 2010 | 33.40 | 33.60 | 33.15 | 33.32 | 564,957 | -0.03(-0.08%) |
Mar 02, 2010 | 33.24 | 33.61 | 33.12 | 33.35 | 762,891 | +0.14(+0.43%) |
Mar 01, 2010 | 32.50 | 33.37 | 32.32 | 33.21 | 888,038 | +0.87(+2.69%) |
Feb 26, 2010 | 32.62 | 32.67 | 32.29 | 32.33 | 693,929 | -0.29(-0.90%) |
Feb 25, 2010 | 31.99 | 32.70 | 31.81 | 32.63 | 850,516 | +0.40(+1.23%) |
Feb 24, 2010 | 32.12 | 32.41 | 31.95 | 32.23 | 420,064 | +0.08(+0.24%) |
Feb 23, 2010 | 32.63 | 32.72 | 32.08 | 32.15 | 322,926 | -0.62(-1.90%) |
Feb 22, 2010 | 33.14 | 33.19 | 32.61 | 32.78 | 669,489 | -0.27(-0.83%) |
Feb 19, 2010 | 32.43 | 33.17 | 32.33 | 33.05 | 605,615 | +0.59(+1.82%) |
Feb 18, 2010 | 32.42 | 32.49 | 32.11 | 32.46 | 365,178 | +0.13(+0.40%) |
Feb 17, 2010 | 31.89 | 32.33 | 31.82 | 32.33 | 491,830 | +0.68(+2.16%) |
Feb 16, 2010 | 31.18 | 31.70 | 31.05 | 31.65 | 339,098 | +0.79(+2.57%) |
Feb 12, 2010 | 30.24 | 30.85 | 30.85 | 30.85 | 377,184 | +0.31(+1.00%) |
Feb 11, 2010 | 30.19 | 30.58 | 29.98 | 30.55 | 245,734 | +0.39(+1.29%) |
Feb 10, 2010 | 30.43 | 30.44 | 29.94 | 30.16 | 284,893 | -0.26(-0.85%) |
Feb 09, 2010 | 30.35 | 30.71 | 30.01 | 30.42 | 457,012 | +0.43(+1.43%) |
Feb 08, 2010 | 30.21 | 30.44 | 29.75 | 29.99 | 547,334 | -0.32(-1.05%) |
Feb 05, 2010 | 30.38 | 30.59 | 29.67 | 30.31 | 700,539 | -0.29(-0.93%) |
Feb 04, 2010 | 30.88 | 31.09 | 30.56 | 30.59 | 601,949 | -0.73(-2.32%) |
Feb 03, 2010 | 31.37 | 31.56 | 31.26 | 31.32 | 312,242 | -0.26(-0.82%) |
Feb 02, 2010 | 31.03 | 31.62 | 30.89 | 31.58 | 421,951 | +0.59(+1.89%) |