Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.10 | 33.10 | 32.42 | 32.42 | 181,197 | -0.55(-1.65%) |
Apr 29, 2010 | 32.71 | 33.05 | 32.71 | 32.97 | 285,282 | +0.47(+1.45%) |
Apr 28, 2010 | 32.63 | 32.64 | 32.18 | 32.50 | 913,201 | +0.07(+0.21%) |
Apr 27, 2010 | 33.16 | 33.24 | 32.28 | 32.43 | 366,488 | -0.94(-2.82%) |
Apr 26, 2010 | 33.61 | 33.61 | 33.36 | 33.37 | 239,306 | -0.19(-0.56%) |
Apr 23, 2010 | 33.19 | 33.56 | 33.05 | 33.56 | 197,826 | +0.29(+0.88%) |
Apr 22, 2010 | 32.99 | 33.32 | 32.76 | 33.27 | 554,048 | +0.03(+0.09%) |
Apr 21, 2010 | 33.40 | 33.40 | 33.10 | 33.24 | 65,637 | -0.19(-0.58%) |
Apr 20, 2010 | 33.36 | 33.45 | 33.28 | 33.43 | 618,314 | +0.37(+1.13%) |
Apr 19, 2010 | 32.83 | 33.13 | 32.75 | 33.06 | 349,957 | -0.06(-0.18%) |
Apr 16, 2010 | 33.66 | 33.66 | 32.95 | 33.12 | 1,000,592 | -0.58(-1.73%) |
Apr 15, 2010 | 33.72 | 33.84 | 33.61 | 33.70 | 220,187 | -0.13(-0.38%) |
Apr 14, 2010 | 33.66 | 33.83 | 33.51 | 33.83 | 307,096 | +0.48(+1.43%) |
Apr 13, 2010 | 33.46 | 33.46 | 33.19 | 33.35 | 823,476 | -0.08(-0.25%) |
Apr 12, 2010 | 33.51 | 33.51 | 33.33 | 33.43 | 170,136 | +0.06(+0.18%) |
Apr 09, 2010 | 33.26 | 33.40 | 33.15 | 33.37 | 200,872 | +0.26(+0.79%) |
Apr 08, 2010 | 32.86 | 33.12 | 32.68 | 33.11 | 270,097 | +0.10(+0.29%) |
Apr 07, 2010 | 33.03 | 33.18 | 32.87 | 33.01 | 173,524 | -0.24(-0.72%) |
Apr 06, 2010 | 32.95 | 33.26 | 32.87 | 33.25 | 820,087 | +0.07(+0.23%) |
Apr 05, 2010 | 33.18 | 33.21 | 32.95 | 33.18 | 44,883 | +0.22(+0.66%) |
Apr 01, 2010 | 32.95 | 32.96 | 32.96 | 32.96 | 691,653 | +0.46(+1.43%) |
Mar 31, 2010 | 32.57 | 32.65 | 32.40 | 32.50 | 66,823 | -0.13(-0.39%) |
Mar 30, 2010 | 32.57 | 32.72 | 32.51 | 32.62 | 234,377 | +0.04(+0.11%) |
Mar 29, 2010 | 32.29 | 32.60 | 32.29 | 32.59 | 247,138 | +0.34(+1.04%) |
Mar 26, 2010 | 32.36 | 32.47 | 32.12 | 32.25 | 246,447 | +0.17(+0.54%) |
Mar 25, 2010 | 32.33 | 32.48 | 32.06 | 32.08 | 1,104,825 | -0.01(-0.05%) |
Mar 24, 2010 | 32.27 | 32.27 | 32.05 | 32.09 | 144,905 | -0.40(-1.22%) |
Mar 23, 2010 | 32.39 | 32.49 | 32.24 | 32.49 | 648,024 | +0.21(+0.65%) |
Mar 22, 2010 | 31.83 | 32.36 | 31.73 | 32.28 | 353,937 | +0.13(+0.39%) |
Mar 19, 2010 | 32.60 | 32.60 | 32.09 | 32.15 | 467,182 | -0.27(-0.83%) |
Mar 18, 2010 | 32.62 | 32.62 | 32.36 | 32.42 | 304,528 | -0.20(-0.62%) |
Mar 17, 2010 | 32.59 | 32.72 | 32.49 | 32.62 | 234,494 | +0.24(+0.74%) |
Mar 16, 2010 | 32.07 | 32.39 | 32.07 | 32.39 | 225,001 | +0.32(+1.00%) |
Mar 15, 2010 | 31.89 | 32.08 | 31.81 | 32.06 | 118,210 | -0.09(-0.28%) |
Mar 12, 2010 | 32.30 | 32.30 | 32.00 | 32.15 | 197,715 | +0.11(+0.35%) |
Mar 11, 2010 | 31.75 | 32.04 | 31.74 | 32.04 | 203,368 | +0.16(+0.52%) |
Mar 10, 2010 | 31.83 | 32.03 | 31.77 | 31.88 | 145,548 | +0.12(+0.39%) |
Mar 09, 2010 | 31.67 | 31.94 | 31.59 | 31.75 | 326,515 | -0.04(-0.13%) |
Mar 08, 2010 | 31.79 | 31.92 | 31.69 | 31.80 | 499,246 | -0.03(-0.09%) |
Mar 05, 2010 | 31.57 | 31.86 | 31.42 | 31.83 | 94,255 | +0.63(+2.01%) |
Mar 04, 2010 | 31.36 | 31.38 | 31.09 | 31.20 | 259,959 | -0.10(-0.31%) |
Mar 03, 2010 | 31.33 | 31.49 | 31.23 | 31.30 | 125,151 | +0.19(+0.62%) |
Mar 02, 2010 | 31.24 | 31.24 | 30.99 | 31.10 | 1,571,022 | +0.11(+0.36%) |
Mar 01, 2010 | 30.75 | 30.99 | 30.69 | 30.99 | 3,876,184 | +0.43(+1.39%) |
Feb 26, 2010 | 30.55 | 30.69 | 30.29 | 30.56 | 105,354 | +0.16(+0.54%) |
Feb 25, 2010 | 30.15 | 30.42 | 29.97 | 30.40 | 274,819 | -0.20(-0.66%) |
Feb 24, 2010 | 30.40 | 30.68 | 30.36 | 30.60 | 240,320 | +0.14(+0.47%) |
Feb 23, 2010 | 30.81 | 30.81 | 30.28 | 30.46 | 120,888 | -0.34(-1.12%) |
Feb 22, 2010 | 30.82 | 30.95 | 30.74 | 30.80 | 216,009 | +0.04(+0.15%) |
Feb 19, 2010 | 30.65 | 30.84 | 30.51 | 30.76 | 130,102 | -0.11(-0.36%) |
Feb 18, 2010 | 30.66 | 30.87 | 30.65 | 30.87 | 44,944 | +0.16(+0.51%) |
Feb 17, 2010 | 30.76 | 30.76 | 30.56 | 30.71 | 117,768 | +0.07(+0.24%) |
Feb 16, 2010 | 30.09 | 30.64 | 30.09 | 30.64 | 116,772 | +0.63(+2.09%) |
Feb 12, 2010 | 29.84 | 30.01 | 30.01 | 30.01 | 146,872 | -0.14(-0.47%) |
Feb 11, 2010 | 29.71 | 30.15 | 29.58 | 30.15 | 166,465 | +0.29(+0.98%) |
Feb 10, 2010 | 29.93 | 29.93 | 29.55 | 29.86 | 118,301 | -0.01(-0.02%) |
Feb 09, 2010 | 29.82 | 30.15 | 29.48 | 29.87 | 235,364 | +0.60(+2.04%) |
Feb 08, 2010 | 29.49 | 29.71 | 29.23 | 29.27 | 541,738 | -0.22(-0.76%) |
Feb 05, 2010 | 29.63 | 29.76 | 28.90 | 29.50 | 242,696 | -0.09(-0.30%) |
Feb 04, 2010 | 30.20 | 30.31 | 29.58 | 29.58 | 491,046 | -1.11(-3.63%) |
Feb 03, 2010 | 30.83 | 30.92 | 30.62 | 30.70 | 45,847 | -0.26(-0.84%) |
Feb 02, 2010 | 30.77 | 30.97 | 30.52 | 30.96 | 560,488 | +0.49(+1.62%) |