Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.25 | 35.11 | 34.25 | 34.75 | 5,140,075 | +0.66(+1.94%) |
Apr 29, 2010 | 33.89 | 34.58 | 33.82 | 34.09 | 4,364,592 | +0.52(+1.55%) |
Apr 28, 2010 | 34.10 | 34.22 | 33.57 | 33.57 | 4,408,353 | -0.34(-1.00%) |
Apr 27, 2010 | 34.25 | 34.72 | 33.87 | 33.91 | 4,568,172 | -0.53(-1.54%) |
Apr 26, 2010 | 34.50 | 34.75 | 34.28 | 34.44 | 2,993,609 | -0.09(-0.26%) |
Apr 23, 2010 | 33.98 | 34.65 | 33.66 | 34.53 | 4,361,425 | +0.67(+1.98%) |
Apr 22, 2010 | 33.66 | 33.90 | 33.32 | 33.86 | 5,513,245 | -0.21(-0.62%) |
Apr 21, 2010 | 34.31 | 34.37 | 33.76 | 34.07 | 5,043,794 | -0.18(-0.53%) |
Apr 20, 2010 | 34.41 | 34.77 | 34.23 | 34.25 | 3,964,556 | +0.20(+0.59%) |
Apr 19, 2010 | 33.00 | 34.05 | 32.81 | 34.05 | 4,651,448 | +0.40(+1.19%) |
Apr 16, 2010 | 34.60 | 34.63 | 33.65 | 33.65 | 5,605,120 | -1.16(-3.33%) |
Apr 15, 2010 | 34.96 | 35.25 | 34.79 | 34.81 | 4,346,619 | -0.28(-0.80%) |
Apr 14, 2010 | 35.25 | 35.42 | 34.83 | 35.09 | 3,877,111 | +0.27(+0.78%) |
Apr 13, 2010 | 34.43 | 34.92 | 34.43 | 34.82 | 5,259,174 | -0.36(-1.02%) |
Apr 12, 2010 | 35.15 | 35.61 | 35.13 | 35.18 | 3,239,972 | -0.28(-0.79%) |
Apr 09, 2010 | 35.50 | 35.82 | 35.20 | 35.46 | 5,880,861 | +0.13(+0.37%) |
Apr 08, 2010 | 34.00 | 35.50 | 33.52 | 35.33 | 5,851,130 | +0.74(+2.14%) |
Apr 07, 2010 | 34.90 | 35.02 | 34.28 | 34.59 | 5,895,695 | -0.58(-1.65%) |
Apr 06, 2010 | 35.20 | 35.68 | 35.06 | 35.17 | 5,532,148 | -0.05(-0.14%) |
Apr 05, 2010 | 34.84 | 35.25 | 34.63 | 35.22 | 5,885,662 | +0.90(+2.62%) |
Apr 01, 2010 | 34.32 | 34.32 | 34.32 | 0 | +1.29(+3.91%) | |
Mar 31, 2010 | 33.25 | 33.35 | 32.76 | 33.03 | 5,488,719 | +0.13(+0.40%) |
Mar 30, 2010 | 32.14 | 33.01 | 31.91 | 32.90 | 5,566,360 | +0.95(+2.97%) |
Mar 29, 2010 | 31.15 | 32.02 | 31.10 | 31.95 | 4,074,255 | +1.10(+3.57%) |
Mar 26, 2010 | 31.12 | 31.25 | 30.67 | 30.85 | 3,792,057 | -0.03(-0.10%) |
Mar 25, 2010 | 31.30 | 31.51 | 30.87 | 30.88 | 3,566,665 | -0.32(-1.03%) |
Mar 24, 2010 | 31.30 | 31.37 | 31.09 | 31.20 | 2,890,105 | -0.20(-0.64%) |
Mar 23, 2010 | 31.20 | 31.42 | 31.11 | 31.40 | 2,421,544 | +0.20(+0.64%) |
Mar 22, 2010 | 31.13 | 31.50 | 31.03 | 31.20 | 4,075,546 | -0.08(-0.26%) |
Mar 19, 2010 | 32.05 | 32.20 | 31.28 | 31.28 | 11,586,773 | -0.85(-2.65%) |
Mar 18, 2010 | 32.08 | 32.38 | 31.81 | 32.13 | 5,185,342 | +0.01(+0.03%) |
Mar 17, 2010 | 31.52 | 32.33 | 31.41 | 32.12 | 6,950,731 | +0.76(+2.42%) |
Mar 16, 2010 | 31.32 | 31.37 | 31.09 | 31.36 | 5,347,995 | +0.32(+1.03%) |
Mar 15, 2010 | 31.72 | 31.13 | 30.93 | 31.04 | 4,214,810 | -0.80(-2.51%) |
Mar 12, 2010 | 31.81 | 31.94 | 31.66 | 31.84 | 5,925,049 | +0.22(+0.70%) |
Mar 11, 2010 | 31.70 | 31.75 | 31.43 | 31.62 | 3,422,277 | +0.07(+0.22%) |
Mar 10, 2010 | 31.40 | 31.64 | 31.24 | 31.55 | 5,667,854 | +0.16(+0.51%) |
Mar 09, 2010 | 31.78 | 31.86 | 31.23 | 31.39 | 5,103,039 | -0.64(-2.00%) |
Mar 08, 2010 | 32.25 | 32.35 | 31.76 | 32.03 | 3,349,671 | +0.15(+0.47%) |
Mar 05, 2010 | 31.85 | 32.08 | 31.57 | 31.88 | 4,773,098 | +0.31(+0.98%) |
Mar 04, 2010 | 31.69 | 31.84 | 31.22 | 31.57 | 4,335,580 | -0.06(-0.19%) |
Mar 03, 2010 | 31.40 | 31.70 | 31.30 | 31.63 | 5,157,703 | +0.53(+1.70%) |
Mar 02, 2010 | 30.74 | 31.35 | 30.51 | 31.10 | 4,909,251 | +0.51(+1.67%) |
Mar 01, 2010 | 30.65 | 30.78 | 30.36 | 30.59 | 3,029,647 | +0.18(+0.59%) |
Feb 26, 2010 | 30.73 | 30.75 | 30.23 | 30.41 | 5,379,125 | -0.13(-0.43%) |
Feb 25, 2010 | 30.49 | 30.65 | 29.93 | 30.54 | 5,908,265 | -0.16(-0.52%) |
Feb 24, 2010 | 30.90 | 31.18 | 30.60 | 30.70 | 4,472,893 | -0.15(-0.49%) |
Feb 23, 2010 | 31.40 | 31.47 | 30.65 | 30.85 | 4,428,631 | -0.70(-2.22%) |
Feb 22, 2010 | 32.32 | 32.39 | 31.50 | 31.55 | 4,017,349 | -0.38(-1.19%) |
Feb 19, 2010 | 31.77 | 32.19 | 31.47 | 31.93 | 4,756,299 | +0.25(+0.79%) |
Feb 18, 2010 | 31.49 | 31.77 | 31.31 | 31.68 | 3,807,043 | +0.22(+0.70%) |
Feb 17, 2010 | 31.60 | 31.91 | 31.36 | 31.46 | 4,687,557 | -0.09(-0.29%) |
Feb 16, 2010 | 31.45 | 31.59 | 31.12 | 31.55 | 5,735,438 | +0.70(+2.27%) |
Feb 12, 2010 | 30.85 | 30.85 | 30.85 | 0 | -0.36(-1.15%) | |
Feb 11, 2010 | 31.25 | 31.44 | 30.72 | 31.21 | 6,081,003 | -0.04(-0.13%) |
Feb 10, 2010 | 31.75 | 31.75 | 30.83 | 31.25 | 5,948,775 | -0.60(-1.88%) |
Feb 09, 2010 | 31.80 | 32.30 | 31.68 | 31.85 | 5,645,972 | +0.57(+1.82%) |
Feb 08, 2010 | 32.15 | 32.15 | 31.22 | 31.28 | 4,689,184 | -0.62(-1.94%) |
Feb 05, 2010 | 31.88 | 32.08 | 30.91 | 31.90 | 6,963,926 | +0.19(+0.60%) |
Feb 04, 2010 | 32.28 | 32.38 | 31.31 | 31.71 | 7,602,908 | -0.97(-2.97%) |
Feb 03, 2010 | 33.05 | 33.10 | 32.10 | 32.68 | 11,090,504 | -0.17(-0.52%) |
Feb 02, 2010 | 34.50 | 34.50 | 32.77 | 32.85 | 11,440,490 | -1.99(-5.71%) |