Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 36.31 | 36.38 | 35.76 | 35.76 | 435,237 | -0.57(-1.57%) |
Apr 29, 2010 | 36.12 | 36.44 | 36.07 | 36.33 | 331,133 | +0.47(+1.32%) |
Apr 28, 2010 | 35.72 | 35.96 | 35.55 | 35.86 | 430,922 | +0.34(+0.97%) |
Apr 27, 2010 | 36.21 | 36.40 | 35.45 | 35.52 | 598,017 | -0.89(-2.45%) |
Apr 26, 2010 | 36.62 | 36.67 | 36.38 | 36.41 | 355,051 | -0.17(-0.48%) |
Apr 23, 2010 | 36.31 | 36.60 | 36.17 | 36.58 | 381,757 | +0.27(+0.75%) |
Apr 22, 2010 | 36.00 | 36.36 | 35.79 | 36.31 | 456,593 | +0.08(+0.21%) |
Apr 21, 2010 | 36.36 | 36.44 | 36.03 | 36.23 | 372,914 | -0.10(-0.29%) |
Apr 20, 2010 | 36.20 | 36.35 | 36.13 | 36.34 | 340,841 | +0.37(+1.03%) |
Apr 19, 2010 | 35.71 | 35.99 | 35.55 | 35.97 | 268,821 | +0.16(+0.45%) |
Apr 16, 2010 | 36.33 | 36.37 | 35.64 | 35.81 | 369,162 | -0.69(-1.89%) |
Apr 15, 2010 | 36.44 | 36.55 | 36.37 | 36.50 | 478,866 | +0.03(+0.08%) |
Apr 14, 2010 | 36.21 | 36.47 | 36.12 | 36.47 | 393,462 | +0.42(+1.18%) |
Apr 13, 2010 | 36.01 | 36.11 | 35.82 | 36.05 | 342,951 | +0.00(+0.00%) |
Apr 12, 2010 | 36.03 | 36.12 | 35.99 | 36.05 | 344,231 | +0.08(+0.23%) |
Apr 09, 2010 | 35.79 | 35.98 | 35.77 | 35.96 | 265,703 | +0.26(+0.72%) |
Apr 08, 2010 | 35.50 | 35.78 | 35.36 | 35.71 | 385,254 | +0.10(+0.27%) |
Apr 07, 2010 | 35.80 | 35.82 | 35.43 | 35.61 | 428,493 | -0.23(-0.64%) |
Apr 06, 2010 | 35.66 | 35.89 | 35.61 | 35.84 | 467,216 | +0.09(+0.25%) |
Apr 05, 2010 | 35.59 | 35.75 | 35.46 | 35.75 | 483,515 | +0.31(+0.86%) |
Apr 01, 2010 | 35.36 | 35.44 | 35.44 | 35.44 | 335,703 | +0.31(+0.87%) |
Mar 31, 2010 | 35.09 | 35.27 | 34.97 | 35.13 | 383,734 | -0.06(-0.16%) |
Mar 30, 2010 | 35.27 | 35.34 | 35.08 | 35.19 | 367,551 | -0.04(-0.12%) |
Mar 29, 2010 | 35.13 | 35.25 | 35.07 | 35.23 | 495,290 | +0.24(+0.70%) |
Mar 26, 2010 | 35.09 | 35.23 | 34.85 | 34.99 | 357,959 | +0.01(+0.02%) |
Mar 25, 2010 | 35.29 | 35.42 | 34.94 | 34.98 | 751,068 | -0.10(-0.30%) |
Mar 24, 2010 | 35.11 | 35.24 | 35.02 | 35.09 | 866,514 | -0.15(-0.41%) |
Mar 23, 2010 | 34.97 | 35.24 | 34.91 | 35.23 | 568,651 | +0.32(+0.91%) |
Mar 22, 2010 | 34.56 | 34.98 | 34.56 | 34.91 | 410,397 | +0.13(+0.38%) |
Mar 19, 2010 | 35.02 | 35.07 | 34.66 | 34.78 | 414,803 | -0.15(-0.42%) |
Mar 18, 2010 | 34.97 | 35.04 | 34.80 | 34.93 | 342,882 | -0.07(-0.20%) |
Mar 17, 2010 | 34.86 | 35.09 | 34.86 | 35.00 | 561,552 | +0.24(+0.68%) |
Mar 16, 2010 | 34.53 | 34.78 | 34.43 | 34.76 | 446,478 | +0.33(+0.97%) |
Mar 15, 2010 | 34.21 | 34.44 | 34.19 | 34.43 | 378,791 | +0.01(+0.04%) |
Mar 12, 2010 | 34.58 | 34.62 | 34.31 | 34.41 | 303,708 | -0.03(-0.10%) |
Mar 11, 2010 | 34.24 | 34.46 | 34.12 | 34.45 | 502,613 | +0.13(+0.38%) |
Mar 10, 2010 | 34.19 | 34.41 | 34.15 | 34.32 | 515,906 | +0.16(+0.47%) |
Mar 09, 2010 | 34.03 | 34.28 | 33.95 | 34.16 | 502,026 | +0.06(+0.16%) |
Mar 08, 2010 | 34.09 | 34.17 | 34.03 | 34.10 | 274,548 | +0.06(+0.18%) |
Mar 05, 2010 | 33.80 | 34.08 | 33.69 | 34.04 | 616,433 | +0.49(+1.47%) |
Mar 04, 2010 | 33.47 | 33.60 | 33.40 | 33.55 | 453,655 | +0.12(+0.37%) |
Mar 03, 2010 | 33.58 | 33.69 | 33.38 | 33.42 | 436,308 | -0.03(-0.08%) |
Mar 02, 2010 | 33.51 | 33.60 | 33.41 | 33.45 | 422,928 | +0.10(+0.31%) |
Mar 01, 2010 | 33.24 | 33.40 | 33.17 | 33.35 | 478,881 | +0.25(+0.76%) |
Feb 26, 2010 | 33.05 | 33.17 | 32.88 | 33.10 | 367,316 | +0.07(+0.21%) |
Feb 25, 2010 | 32.66 | 33.04 | 32.54 | 33.03 | 616,423 | -0.08(-0.23%) |
Feb 24, 2010 | 32.86 | 33.14 | 32.79 | 33.11 | 410,846 | +0.30(+0.92%) |
Feb 23, 2010 | 33.08 | 33.26 | 32.73 | 32.81 | 389,721 | -0.38(-1.13%) |
Feb 22, 2010 | 33.29 | 33.33 | 33.14 | 33.18 | 378,491 | +0.03(+0.08%) |
Feb 19, 2010 | 33.02 | 33.29 | 32.93 | 33.15 | 338,964 | +0.08(+0.25%) |
Feb 18, 2010 | 32.85 | 33.11 | 32.79 | 33.07 | 967,208 | +0.20(+0.61%) |
Feb 17, 2010 | 32.86 | 32.95 | 32.75 | 32.87 | 374,219 | +0.11(+0.34%) |
Feb 16, 2010 | 32.44 | 32.77 | 32.34 | 32.76 | 262,477 | +0.54(+1.68%) |
Feb 12, 2010 | 31.94 | 32.22 | 32.22 | 32.22 | 363,063 | -0.03(-0.11%) |
Feb 11, 2010 | 31.90 | 32.27 | 31.73 | 32.25 | 415,616 | +0.27(+0.84%) |
Feb 10, 2010 | 31.99 | 32.14 | 31.69 | 31.98 | 423,674 | -0.03(-0.09%) |
Feb 09, 2010 | 31.95 | 32.26 | 31.71 | 32.01 | 577,143 | +0.40(+1.27%) |
Feb 08, 2010 | 31.97 | 32.07 | 31.61 | 31.61 | 392,795 | -0.30(-0.95%) |
Feb 05, 2010 | 31.94 | 31.98 | 31.22 | 31.91 | 818,216 | +0.03(+0.09%) |
Feb 04, 2010 | 32.69 | 32.69 | 31.88 | 31.89 | 771,951 | -1.05(-3.17%) |
Feb 03, 2010 | 33.01 | 33.15 | 32.86 | 32.93 | 558,931 | -0.26(-0.79%) |
Feb 02, 2010 | 32.75 | 33.24 | 32.67 | 33.20 | 443,192 | +0.51(+1.57%) |