Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.37 | 34.56 | 34.12 | 34.20 | 1,831,806 | -0.15(-0.44%) |
Apr 29, 2010 | 34.21 | 34.40 | 33.89 | 34.35 | 2,040,868 | +0.25(+0.73%) |
Apr 28, 2010 | 34.29 | 34.39 | 34.02 | 34.10 | 2,216,326 | -0.15(-0.42%) |
Apr 27, 2010 | 34.76 | 34.76 | 34.18 | 34.25 | 2,999,529 | -0.55(-1.59%) |
Apr 26, 2010 | 34.09 | 35.08 | 34.05 | 34.80 | 4,495,898 | -0.64(-1.81%) |
Apr 23, 2010 | 35.08 | 35.46 | 34.53 | 35.44 | 3,691,363 | +0.47(+1.33%) |
Apr 22, 2010 | 33.33 | 35.08 | 33.19 | 34.98 | 9,360,220 | +2.36(+7.23%) |
Apr 21, 2010 | 32.62 | 32.90 | 32.42 | 32.62 | 9,921 | -0.05(-0.16%) |
Apr 20, 2010 | 32.35 | 32.67 | 32.20 | 32.67 | 2,054,939 | +0.44(+1.35%) |
Apr 19, 2010 | 31.92 | 32.25 | 31.78 | 32.23 | 1,862,653 | +0.32(+1.00%) |
Apr 16, 2010 | 32.07 | 32.21 | 31.70 | 31.91 | 2,196,021 | -0.28(-0.88%) |
Apr 15, 2010 | 32.02 | 32.29 | 31.70 | 32.20 | 1,538,925 | +0.09(+0.27%) |
Apr 14, 2010 | 31.93 | 32.12 | 31.66 | 32.11 | 1,431,617 | +0.15(+0.48%) |
Apr 13, 2010 | 32.15 | 32.17 | 31.86 | 31.96 | 1,539,003 | -0.25(-0.77%) |
Apr 12, 2010 | 32.04 | 32.35 | 32.04 | 32.21 | 1,963,352 | +0.11(+0.34%) |
Apr 09, 2010 | 31.59 | 32.10 | 31.48 | 32.10 | 1,686,932 | +0.47(+1.47%) |
Apr 08, 2010 | 31.49 | 31.70 | 31.33 | 31.63 | 1,457,264 | +0.11(+0.35%) |
Apr 07, 2010 | 31.53 | 31.57 | 31.29 | 31.52 | 1,453,500 | -0.01(-0.05%) |
Apr 06, 2010 | 31.33 | 31.54 | 31.24 | 31.54 | 1,097,253 | +0.08(+0.25%) |
Apr 05, 2010 | 31.41 | 31.59 | 31.31 | 31.46 | 1,142,616 | +0.13(+0.42%) |
Apr 01, 2010 | 31.28 | 31.33 | 31.33 | 31.33 | 1,061,051 | +0.18(+0.58%) |
Mar 31, 2010 | 31.23 | 31.33 | 31.13 | 31.14 | 1,149,823 | -0.17(-0.56%) |
Mar 30, 2010 | 31.17 | 31.41 | 31.13 | 31.32 | 1,049,954 | +0.13(+0.42%) |
Mar 29, 2010 | 31.00 | 31.25 | 30.82 | 31.19 | 1,380,373 | +0.28(+0.89%) |
Mar 26, 2010 | 31.05 | 31.22 | 30.82 | 30.91 | 1,334,202 | -0.11(-0.35%) |
Mar 25, 2010 | 31.21 | 31.21 | 30.90 | 31.02 | 2,233,470 | -0.04(-0.12%) |
Mar 24, 2010 | 31.30 | 31.30 | 30.94 | 31.06 | 1,846,744 | -0.33(-1.07%) |
Mar 23, 2010 | 31.27 | 31.42 | 31.05 | 31.39 | 1,741,216 | +0.20(+0.63%) |
Mar 22, 2010 | 30.71 | 31.22 | 30.68 | 31.19 | 1,921,621 | +0.32(+1.04%) |
Mar 19, 2010 | 31.32 | 31.38 | 30.81 | 30.87 | 2,944,225 | -0.39(-1.26%) |
Mar 18, 2010 | 31.46 | 31.50 | 31.12 | 31.27 | 2,459,784 | -0.12(-0.39%) |
Mar 17, 2010 | 31.70 | 31.70 | 31.31 | 31.39 | 2,620,370 | -0.27(-0.85%) |
Mar 16, 2010 | 31.23 | 31.69 | 31.05 | 31.66 | 3,374,037 | +0.39(+1.26%) |
Mar 15, 2010 | 31.15 | 31.27 | 31.12 | 31.27 | 3,468,772 | +0.24(+0.77%) |
Mar 12, 2010 | 30.37 | 31.03 | 30.30 | 31.03 | 4,628,882 | +0.71(+2.33%) |
Mar 11, 2010 | 30.08 | 30.32 | 30.02 | 30.32 | 1,923,372 | +0.13(+0.43%) |
Mar 10, 2010 | 30.27 | 30.30 | 30.02 | 30.19 | 2,079,609 | -0.05(-0.17%) |
Mar 09, 2010 | 29.83 | 30.35 | 29.79 | 30.24 | 2,308,984 | +0.27(+0.90%) |
Mar 08, 2010 | 30.05 | 30.19 | 29.72 | 29.97 | 2,369,990 | -0.18(-0.60%) |
Mar 05, 2010 | 30.04 | 30.16 | 29.81 | 30.15 | 2,194,727 | +0.25(+0.85%) |
Mar 04, 2010 | 29.65 | 29.99 | 29.65 | 29.90 | 2,582,848 | +0.25(+0.83%) |
Mar 03, 2010 | 29.30 | 29.69 | 29.14 | 29.65 | 3,267,066 | +0.43(+1.47%) |
Mar 02, 2010 | 29.11 | 29.34 | 29.03 | 29.22 | 1,629,836 | +0.19(+0.65%) |
Mar 01, 2010 | 29.03 | 29.25 | 28.95 | 29.03 | 2,115,464 | +0.11(+0.38%) |
Feb 26, 2010 | 28.89 | 29.09 | 28.85 | 28.92 | 1,970,901 | +0.02(+0.08%) |
Feb 25, 2010 | 28.67 | 28.92 | 28.55 | 28.90 | 3,208,069 | +0.07(+0.23%) |
Feb 24, 2010 | 28.62 | 28.87 | 28.55 | 28.84 | 2,017,447 | +0.28(+0.97%) |
Feb 23, 2010 | 28.66 | 28.86 | 28.44 | 28.56 | 1,538,320 | -0.12(-0.41%) |
Feb 22, 2010 | 28.85 | 28.94 | 28.54 | 28.68 | 6,428,275 | -0.17(-0.58%) |
Feb 19, 2010 | 28.07 | 28.87 | 27.78 | 28.84 | 4,940,268 | +0.82(+2.94%) |
Feb 18, 2010 | 27.36 | 28.03 | 27.28 | 28.02 | 1,996,934 | +0.32(+1.15%) |
Feb 17, 2010 | 27.65 | 27.77 | 27.58 | 27.70 | 1,844,080 | +0.01(+0.03%) |
Feb 16, 2010 | 27.14 | 27.70 | 27.08 | 27.70 | 2,387,335 | +0.56(+2.07%) |
Feb 12, 2010 | 26.88 | 27.13 | 27.13 | 27.13 | 2,575,288 | +0.14(+0.53%) |
Feb 11, 2010 | 26.87 | 27.02 | 26.58 | 26.99 | 1,859,041 | +0.13(+0.48%) |
Feb 10, 2010 | 26.75 | 26.90 | 26.52 | 26.86 | 1,706,222 | +0.01(+0.05%) |
Feb 09, 2010 | 26.87 | 26.97 | 26.74 | 26.84 | 2,347,389 | +0.18(+0.68%) |
Feb 08, 2010 | 27.03 | 27.03 | 26.63 | 26.66 | 2,040,234 | -0.29(-1.07%) |
Feb 05, 2010 | 26.58 | 27.06 | 26.53 | 26.95 | 3,222,645 | +0.32(+1.22%) |
Feb 04, 2010 | 26.71 | 26.82 | 26.52 | 26.63 | 3,370,066 | -0.18(-0.67%) |
Feb 03, 2010 | 26.87 | 27.11 | 26.66 | 26.81 | 1,962,450 | -0.04(-0.13%) |
Feb 02, 2010 | 27.31 | 27.39 | 26.66 | 26.84 | 3,747,701 | +0.45(+1.70%) |