Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.79 | 34.79 | 33.89 | 34.22 | 164,834 | -0.38(-1.10%) |
Apr 29, 2010 | 34.60 | 34.94 | 34.38 | 34.60 | 153,475 | +0.33(+0.96%) |
Apr 28, 2010 | 34.52 | 34.54 | 33.88 | 34.27 | 215,771 | +0.05(+0.15%) |
Apr 27, 2010 | 35.30 | 35.34 | 34.14 | 34.22 | 316,905 | -1.03(-2.92%) |
Apr 26, 2010 | 35.25 | 35.41 | 35.20 | 35.25 | 200,732 | +0.05(+0.14%) |
Apr 23, 2010 | 35.10 | 35.37 | 34.75 | 35.20 | 283,297 | +0.19(+0.54%) |
Apr 22, 2010 | 35.03 | 35.20 | 34.78 | 35.01 | 188,530 | -0.17(-0.48%) |
Apr 21, 2010 | 35.07 | 35.30 | 35.04 | 35.18 | 172,145 | -0.01(-0.03%) |
Apr 20, 2010 | 35.35 | 35.51 | 35.13 | 35.19 | 224,008 | +0.19(+0.54%) |
Apr 19, 2010 | 34.79 | 35.17 | 34.68 | 35.00 | 267,649 | -0.01(-0.03%) |
Apr 16, 2010 | 35.30 | 35.39 | 34.60 | 35.01 | 280,824 | -0.39(-1.10%) |
Apr 15, 2010 | 35.31 | 35.43 | 35.18 | 35.40 | 229,804 | +0.06(+0.17%) |
Apr 14, 2010 | 35.35 | 35.46 | 35.15 | 35.34 | 180,399 | -0.02(-0.06%) |
Apr 13, 2010 | 35.15 | 35.36 | 34.95 | 35.36 | 199,104 | +0.13(+0.37%) |
Apr 12, 2010 | 35.19 | 35.39 | 35.11 | 35.23 | 158,641 | +0.10(+0.28%) |
Apr 09, 2010 | 35.00 | 35.16 | 34.99 | 35.13 | 161,218 | +0.13(+0.37%) |
Apr 08, 2010 | 34.69 | 35.02 | 34.39 | 35.00 | 185,211 | +0.30(+0.86%) |
Apr 07, 2010 | 34.75 | 34.90 | 34.65 | 34.70 | 204,271 | -0.05(-0.14%) |
Apr 06, 2010 | 34.96 | 35.39 | 34.71 | 34.75 | 411,767 | -0.21(-0.60%) |
Apr 05, 2010 | 34.20 | 34.97 | 34.02 | 34.96 | 305,353 | +1.18(+3.49%) |
Apr 01, 2010 | 33.75 | 33.78 | 33.78 | 33.78 | 1,378,000 | +0.04(+0.12%) |
Mar 31, 2010 | 33.89 | 33.95 | 33.66 | 33.74 | 268,263 | -0.07(-0.21%) |
Mar 30, 2010 | 33.50 | 33.98 | 33.48 | 33.81 | 262,098 | +0.40(+1.20%) |
Mar 29, 2010 | 33.25 | 33.60 | 33.06 | 33.41 | 244,956 | +0.32(+0.97%) |
Mar 26, 2010 | 32.94 | 33.19 | 32.94 | 33.09 | 223,420 | +0.09(+0.27%) |
Mar 25, 2010 | 33.13 | 33.28 | 32.92 | 33.00 | 252,361 | -0.10(-0.30%) |
Mar 24, 2010 | 33.02 | 33.13 | 32.81 | 33.10 | 224,114 | +0.09(+0.27%) |
Mar 23, 2010 | 33.10 | 33.15 | 32.97 | 33.01 | 306,174 | +0.01(+0.03%) |
Mar 22, 2010 | 32.85 | 33.02 | 32.73 | 33.00 | 229,169 | +0.00(+0.00%) |
Mar 19, 2010 | 33.99 | 33.99 | 32.88 | 33.00 | 505,849 | -0.38(-1.14%) |
Mar 18, 2010 | 33.51 | 33.87 | 33.04 | 33.38 | 256,343 | -0.21(-0.63%) |
Mar 17, 2010 | 33.65 | 33.98 | 33.47 | 33.59 | 183,413 | -0.07(-0.21%) |
Mar 16, 2010 | 33.78 | 33.78 | 33.46 | 33.66 | 295,213 | -0.11(-0.33%) |
Mar 15, 2010 | 33.53 | 33.82 | 33.53 | 33.77 | 286,525 | +0.11(+0.33%) |
Mar 12, 2010 | 33.47 | 33.76 | 33.47 | 33.66 | 174,939 | +0.30(+0.90%) |
Mar 11, 2010 | 32.99 | 33.42 | 32.89 | 33.36 | 155,188 | +0.26(+0.79%) |
Mar 10, 2010 | 32.63 | 33.20 | 32.63 | 33.10 | 418,358 | +0.35(+1.07%) |
Mar 09, 2010 | 32.60 | 33.08 | 32.53 | 32.75 | 296,762 | +0.15(+0.46%) |
Mar 08, 2010 | 32.25 | 32.82 | 32.25 | 32.60 | 282,146 | +0.23(+0.71%) |
Mar 05, 2010 | 32.15 | 32.45 | 32.05 | 32.37 | 445,832 | +0.23(+0.72%) |
Mar 04, 2010 | 32.37 | 32.50 | 32.00 | 32.14 | 237,201 | -0.36(-1.11%) |
Mar 03, 2010 | 32.30 | 32.64 | 32.22 | 32.50 | 329,489 | +0.20(+0.62%) |
Mar 02, 2010 | 32.87 | 32.87 | 32.29 | 32.30 | 290,789 | -0.39(-1.19%) |
Mar 01, 2010 | 32.35 | 32.83 | 32.34 | 32.69 | 191,385 | +0.37(+1.14%) |
Feb 26, 2010 | 32.04 | 32.32 | 31.93 | 32.32 | 157,652 | +0.33(+1.03%) |
Feb 25, 2010 | 31.75 | 32.05 | 31.67 | 31.99 | 218,980 | +0.06(+0.19%) |
Feb 24, 2010 | 31.66 | 31.96 | 31.46 | 31.93 | 262,196 | +0.17(+0.54%) |
Feb 23, 2010 | 31.73 | 31.86 | 31.52 | 31.76 | 183,724 | -0.09(-0.28%) |
Feb 22, 2010 | 31.82 | 32.11 | 31.59 | 31.85 | 258,098 | +0.15(+0.47%) |
Feb 19, 2010 | 31.40 | 32.09 | 31.40 | 31.70 | 416,755 | -0.61(-1.89%) |
Feb 18, 2010 | 32.42 | 32.64 | 32.20 | 32.31 | 264,311 | -0.11(-0.34%) |
Feb 17, 2010 | 32.03 | 32.43 | 31.89 | 32.42 | 304,284 | +0.53(+1.66%) |
Feb 16, 2010 | 31.34 | 31.89 | 31.22 | 31.89 | 377,649 | +0.85(+2.74%) |
Feb 12, 2010 | 30.73 | 31.04 | 31.04 | 31.04 | 1,221,200 | +0.12(+0.39%) |
Feb 11, 2010 | 30.79 | 31.06 | 30.52 | 30.92 | 371,608 | +0.21(+0.68%) |
Feb 10, 2010 | 31.07 | 31.09 | 30.59 | 30.71 | 282,762 | -0.25(-0.81%) |
Feb 09, 2010 | 31.00 | 31.28 | 30.69 | 30.96 | 353,579 | +0.15(+0.49%) |
Feb 08, 2010 | 31.33 | 31.53 | 30.81 | 30.81 | 283,121 | -0.35(-1.12%) |
Feb 05, 2010 | 31.37 | 31.79 | 30.09 | 31.16 | 753,781 | -0.33(-1.05%) |
Feb 04, 2010 | 31.97 | 31.97 | 31.45 | 31.49 | 744,596 | -1.42(-4.31%) |
Feb 03, 2010 | 32.92 | 33.00 | 32.68 | 32.91 | 437,257 | +0.00(+0.00%) |
Feb 02, 2010 | 33.00 | 33.00 | 32.45 | 32.91 | 450,146 | -0.09(-0.27%) |