Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 35.88 | 36.11 | 35.59 | 35.69 | 328,425 | -0.05(-0.15%) |
Apr 29, 2010 | 36.06 | 36.11 | 35.53 | 35.74 | 211,941 | +0.09(+0.25%) |
Apr 28, 2010 | 36.52 | 36.59 | 35.45 | 35.65 | 316,593 | -0.74(-2.04%) |
Apr 27, 2010 | 36.34 | 36.80 | 36.31 | 36.40 | 527,237 | -0.04(-0.10%) |
Apr 26, 2010 | 36.27 | 36.70 | 36.10 | 36.43 | 208,255 | +0.33(+0.92%) |
Apr 23, 2010 | 35.62 | 36.18 | 35.47 | 36.10 | 262,068 | +0.61(+1.72%) |
Apr 22, 2010 | 34.92 | 35.49 | 34.83 | 35.49 | 153,782 | +0.19(+0.55%) |
Apr 21, 2010 | 34.67 | 35.42 | 34.67 | 35.30 | 345,826 | +0.59(+1.70%) |
Apr 20, 2010 | 34.61 | 34.76 | 34.37 | 34.71 | 258,685 | +0.28(+0.82%) |
Apr 19, 2010 | 34.56 | 34.62 | 34.19 | 34.42 | 294,338 | -0.28(-0.82%) |
Apr 16, 2010 | 34.54 | 34.90 | 34.45 | 34.71 | 349,476 | +0.11(+0.31%) |
Apr 15, 2010 | 34.80 | 34.81 | 34.44 | 34.60 | 267,708 | -0.40(-1.14%) |
Apr 14, 2010 | 33.88 | 35.07 | 33.88 | 35.00 | 493,540 | +1.16(+3.42%) |
Apr 13, 2010 | 33.76 | 33.89 | 33.62 | 33.84 | 258,296 | -0.07(-0.20%) |
Apr 12, 2010 | 33.39 | 33.91 | 33.22 | 33.90 | 523,828 | +0.66(+1.98%) |
Apr 09, 2010 | 33.22 | 33.34 | 32.83 | 33.25 | 393,236 | -0.10(-0.31%) |
Apr 08, 2010 | 34.31 | 34.31 | 33.22 | 33.35 | 337,570 | -1.09(-3.17%) |
Apr 07, 2010 | 34.39 | 34.69 | 34.10 | 34.44 | 229,509 | -0.14(-0.40%) |
Apr 06, 2010 | 34.01 | 34.58 | 33.89 | 34.58 | 302,733 | +0.30(+0.86%) |
Apr 05, 2010 | 33.96 | 34.57 | 33.78 | 34.28 | 242,042 | +0.56(+1.66%) |
Apr 01, 2010 | 33.19 | 33.72 | 33.72 | 33.72 | 337,607 | +0.60(+1.82%) |
Mar 31, 2010 | 32.87 | 33.12 | 32.55 | 33.12 | 335,186 | +0.21(+0.62%) |
Mar 30, 2010 | 33.31 | 33.31 | 32.57 | 32.92 | 142,818 | -0.28(-0.84%) |
Mar 29, 2010 | 32.96 | 33.28 | 32.96 | 33.19 | 145,103 | +0.45(+1.36%) |
Mar 26, 2010 | 32.16 | 32.75 | 32.16 | 32.75 | 296,159 | +0.62(+1.91%) |
Mar 25, 2010 | 32.65 | 32.71 | 32.12 | 32.13 | 153,543 | -0.21(-0.65%) |
Mar 24, 2010 | 32.73 | 32.90 | 32.28 | 32.34 | 137,221 | -0.50(-1.52%) |
Mar 23, 2010 | 32.52 | 32.92 | 32.52 | 32.84 | 194,999 | +0.43(+1.34%) |
Mar 22, 2010 | 31.40 | 32.54 | 31.32 | 32.41 | 226,203 | +0.87(+2.75%) |
Mar 19, 2010 | 32.22 | 32.26 | 31.53 | 31.54 | 261,748 | -0.72(-2.24%) |
Mar 18, 2010 | 32.36 | 32.75 | 32.07 | 32.26 | 101,063 | -0.21(-0.63%) |
Mar 17, 2010 | 31.98 | 32.81 | 31.88 | 32.47 | 205,106 | +0.52(+1.64%) |
Mar 16, 2010 | 32.01 | 32.15 | 31.63 | 31.94 | 253,484 | +0.10(+0.32%) |
Mar 15, 2010 | 31.58 | 31.90 | 31.58 | 31.84 | 192,409 | -0.08(-0.26%) |
Mar 12, 2010 | 31.96 | 32.15 | 31.59 | 31.93 | 295,166 | +0.02(+0.06%) |
Mar 11, 2010 | 31.93 | 32.12 | 31.36 | 31.91 | 258,192 | -0.28(-0.86%) |
Mar 10, 2010 | 31.98 | 32.28 | 31.91 | 32.18 | 334,315 | +0.11(+0.35%) |
Mar 09, 2010 | 32.32 | 32.52 | 31.92 | 32.07 | 179,245 | -0.32(-0.98%) |
Mar 08, 2010 | 33.06 | 33.25 | 32.22 | 32.39 | 291,120 | -0.67(-2.03%) |
Mar 05, 2010 | 32.76 | 33.36 | 32.65 | 33.06 | 198,173 | +0.46(+1.40%) |
Mar 04, 2010 | 32.97 | 33.08 | 32.36 | 32.60 | 215,625 | -0.20(-0.62%) |
Mar 03, 2010 | 32.61 | 32.98 | 32.25 | 32.81 | 288,957 | +0.41(+1.26%) |
Mar 02, 2010 | 31.98 | 32.73 | 31.79 | 32.40 | 358,747 | +0.42(+1.31%) |
Mar 01, 2010 | 30.95 | 32.41 | 30.95 | 31.98 | 500,963 | +1.30(+4.23%) |
Feb 26, 2010 | 29.72 | 30.76 | 29.49 | 30.68 | 597,587 | +0.90(+3.04%) |
Feb 25, 2010 | 29.28 | 29.88 | 28.85 | 29.78 | 459,665 | +0.17(+0.57%) |
Feb 24, 2010 | 29.49 | 29.72 | 29.41 | 29.61 | 375,109 | +0.10(+0.34%) |
Feb 23, 2010 | 29.65 | 29.78 | 29.30 | 29.51 | 218,018 | -0.20(-0.68%) |
Feb 22, 2010 | 29.78 | 29.87 | 29.59 | 29.71 | 232,259 | -0.05(-0.16%) |
Feb 19, 2010 | 29.74 | 29.93 | 29.61 | 29.76 | 266,723 | +0.00(+0.00%) |
Feb 18, 2010 | 29.40 | 30.17 | 29.40 | 29.76 | 433,554 | +0.41(+1.41%) |
Feb 17, 2010 | 29.15 | 29.72 | 29.08 | 29.35 | 199,843 | +0.18(+0.62%) |
Feb 16, 2010 | 29.06 | 29.47 | 28.94 | 29.17 | 220,017 | +0.29(+1.02%) |
Feb 12, 2010 | 28.40 | 28.87 | 28.87 | 28.87 | 264,041 | +0.17(+0.61%) |
Feb 11, 2010 | 28.43 | 28.79 | 27.97 | 28.70 | 253,150 | +0.11(+0.38%) |
Feb 10, 2010 | 28.66 | 28.95 | 28.20 | 28.59 | 127,670 | -0.23(-0.81%) |
Feb 09, 2010 | 28.80 | 29.21 | 28.64 | 28.82 | 177,712 | +0.66(+2.36%) |
Feb 08, 2010 | 28.68 | 28.73 | 27.94 | 28.16 | 138,853 | -0.56(-1.94%) |
Feb 05, 2010 | 27.93 | 28.74 | 27.55 | 28.72 | 534,250 | +0.86(+3.10%) |
Feb 04, 2010 | 29.18 | 29.47 | 27.67 | 27.85 | 693,884 | -1.57(-5.33%) |
Feb 03, 2010 | 29.77 | 29.96 | 29.35 | 29.42 | 358,551 | -0.44(-1.46%) |
Feb 02, 2010 | 29.20 | 30.12 | 28.88 | 29.86 | 377,457 | +0.62(+2.12%) |