Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.51 | 34.05 | 33.31 | 33.50 | 1,762,252 | -0.14(-0.42%) |
Apr 29, 2010 | 33.94 | 33.96 | 33.02 | 33.64 | 1,995,054 | -0.01(-0.02%) |
Apr 28, 2010 | 33.11 | 33.82 | 33.06 | 33.65 | 2,212,042 | +0.66(+2.00%) |
Apr 27, 2010 | 33.91 | 35.43 | 32.33 | 32.99 | 7,079,380 | -0.59(-1.77%) |
Apr 26, 2010 | 32.72 | 33.67 | 32.67 | 33.58 | 4,605,483 | +0.75(+2.29%) |
Apr 23, 2010 | 32.63 | 32.89 | 32.47 | 32.83 | 2,461,390 | -0.01(-0.03%) |
Apr 22, 2010 | 32.37 | 32.92 | 31.69 | 32.84 | 1,970,394 | +0.58(+1.79%) |
Apr 21, 2010 | 31.98 | 32.39 | 31.69 | 32.26 | 6,725 | +0.28(+0.88%) |
Apr 20, 2010 | 32.30 | 32.67 | 31.84 | 31.98 | 1,538,382 | -0.16(-0.49%) |
Apr 19, 2010 | 32.09 | 32.55 | 31.47 | 32.14 | 2,490,813 | -0.20(-0.61%) |
Apr 16, 2010 | 32.94 | 32.94 | 32.09 | 32.34 | 2,997,905 | -0.63(-1.90%) |
Apr 15, 2010 | 32.98 | 33.43 | 32.80 | 32.97 | 3,223,869 | +0.12(+0.38%) |
Apr 14, 2010 | 32.77 | 33.04 | 32.57 | 32.84 | 2,712,015 | +0.41(+1.27%) |
Apr 13, 2010 | 32.21 | 32.55 | 32.12 | 32.43 | 1,061,223 | +0.21(+0.67%) |
Apr 12, 2010 | 32.83 | 33.00 | 32.07 | 32.21 | 844,803 | -0.58(-1.76%) |
Apr 09, 2010 | 32.52 | 32.97 | 32.41 | 32.79 | 783,433 | +0.23(+0.71%) |
Apr 08, 2010 | 32.10 | 33.01 | 31.86 | 32.56 | 1,918,569 | +0.45(+1.39%) |
Apr 07, 2010 | 31.96 | 32.31 | 31.93 | 32.12 | 1,566,842 | -0.05(-0.15%) |
Apr 06, 2010 | 31.98 | 32.21 | 31.84 | 32.17 | 1,767,731 | +0.12(+0.39%) |
Apr 05, 2010 | 32.08 | 32.30 | 31.90 | 32.04 | 1,761,209 | -0.14(-0.44%) |
Apr 01, 2010 | 32.38 | 32.18 | 32.18 | 32.18 | 1,392,915 | +0.03(+0.10%) |
Mar 31, 2010 | 31.95 | 32.21 | 31.78 | 32.15 | 2,130,636 | +0.05(+0.15%) |
Mar 30, 2010 | 31.98 | 32.23 | 31.97 | 32.10 | 1,245,715 | -0.07(-0.21%) |
Mar 29, 2010 | 32.53 | 32.59 | 31.82 | 32.17 | 1,399,596 | -0.02(-0.05%) |
Mar 26, 2010 | 32.46 | 32.51 | 31.83 | 32.18 | 2,224,832 | -0.01(-0.03%) |
Mar 25, 2010 | 32.59 | 32.84 | 31.78 | 32.19 | 1,861,479 | -0.18(-0.56%) |
Mar 24, 2010 | 31.92 | 32.52 | 31.68 | 32.37 | 3,639,562 | +0.20(+0.62%) |
Mar 23, 2010 | 31.36 | 32.35 | 31.27 | 32.17 | 2,743,897 | +0.68(+2.18%) |
Mar 22, 2010 | 31.45 | 31.96 | 31.27 | 31.49 | 3,318,873 | +0.02(+0.05%) |
Mar 19, 2010 | 31.08 | 31.51 | 30.94 | 31.47 | 4,304,479 | +0.50(+1.60%) |
Mar 18, 2010 | 31.34 | 31.49 | 30.76 | 30.98 | 2,856,983 | -0.27(-0.87%) |
Mar 17, 2010 | 31.07 | 31.55 | 30.72 | 31.25 | 7,239,789 | +1.30(+4.35%) |
Mar 16, 2010 | 30.34 | 31.26 | 29.76 | 29.95 | 1,741,791 | -0.43(-1.41%) |
Mar 15, 2010 | 30.28 | 30.37 | 30.18 | 30.37 | 920,691 | -0.12(-0.38%) |
Mar 12, 2010 | 30.53 | 30.70 | 30.26 | 30.49 | 1,924,407 | -0.07(-0.22%) |
Mar 11, 2010 | 30.01 | 30.80 | 29.74 | 30.56 | 3,132,722 | +0.36(+1.20%) |
Mar 10, 2010 | 29.70 | 30.85 | 29.52 | 30.19 | 6,317,774 | +0.48(+1.61%) |
Mar 09, 2010 | 29.57 | 30.04 | 29.09 | 29.71 | 2,194,013 | -0.06(-0.19%) |
Mar 08, 2010 | 29.44 | 29.97 | 29.39 | 29.77 | 2,253,138 | +0.07(+0.25%) |
Mar 05, 2010 | 29.46 | 29.83 | 29.07 | 29.70 | 1,220,078 | +0.49(+1.67%) |
Mar 04, 2010 | 29.66 | 29.72 | 28.90 | 29.21 | 1,339,839 | -0.26(-0.90%) |
Mar 03, 2010 | 29.91 | 30.53 | 29.13 | 29.48 | 1,992,313 | -0.51(-1.71%) |
Mar 02, 2010 | 29.52 | 30.36 | 29.29 | 29.99 | 2,287,993 | -0.17(-0.57%) |
Mar 01, 2010 | 30.01 | 31.15 | 29.77 | 30.16 | 3,230,637 | +0.10(+0.33%) |
Feb 26, 2010 | 28.95 | 30.51 | 28.82 | 30.06 | 5,989,748 | +1.18(+4.09%) |
Feb 25, 2010 | 27.58 | 29.44 | 27.12 | 28.88 | 4,942,017 | +1.05(+3.76%) |
Feb 24, 2010 | 27.81 | 27.96 | 26.88 | 27.83 | 1,940,538 | +0.34(+1.23%) |
Feb 23, 2010 | 27.60 | 27.84 | 27.19 | 27.49 | 2,706,407 | +0.26(+0.94%) |
Feb 22, 2010 | 27.15 | 27.63 | 26.93 | 27.24 | 2,534,907 | +0.32(+1.20%) |
Feb 19, 2010 | 26.68 | 27.15 | 26.66 | 26.92 | 1,000,288 | +0.05(+0.18%) |
Feb 18, 2010 | 27.08 | 27.23 | 26.70 | 26.87 | 3,178,958 | -0.15(-0.55%) |
Feb 17, 2010 | 26.86 | 27.60 | 26.79 | 27.02 | 2,192,425 | +0.30(+1.11%) |
Feb 16, 2010 | 26.81 | 27.20 | 26.61 | 26.72 | 1,928,630 | +0.11(+0.40%) |
Feb 12, 2010 | 25.97 | 26.61 | 26.61 | 26.61 | 1,447,570 | +0.34(+1.29%) |
Feb 11, 2010 | 26.40 | 26.58 | 26.01 | 26.27 | 1,108,216 | -0.14(-0.53%) |
Feb 10, 2010 | 25.83 | 26.49 | 25.77 | 26.41 | 2,857,805 | +0.50(+1.91%) |
Feb 09, 2010 | 25.42 | 26.02 | 24.96 | 25.92 | 3,029,522 | +0.66(+2.61%) |
Feb 08, 2010 | 26.21 | 26.61 | 24.79 | 25.26 | 11,238,923 | -0.12(-0.46%) |
Feb 05, 2010 | 24.96 | 25.69 | 24.30 | 25.37 | 3,873,014 | +0.25(+0.99%) |
Feb 04, 2010 | 25.65 | 25.76 | 24.55 | 25.13 | 2,661,593 | -0.73(-2.84%) |
Feb 03, 2010 | 25.38 | 26.19 | 25.38 | 25.86 | 1,439,618 | +0.46(+1.82%) |
Feb 02, 2010 | 25.87 | 26.31 | 25.17 | 25.40 | 745,641 | -0.78(-2.99%) |