Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.20 | 34.49 | 34.11 | 34.11 | 5,948,952 | +0.01(+0.03%) |
Apr 29, 2010 | 33.83 | 34.21 | 33.80 | 34.10 | 4,883,363 | +0.34(+1.01%) |
Apr 28, 2010 | 33.85 | 33.93 | 33.51 | 33.76 | 5,479,886 | +0.09(+0.27%) |
Apr 27, 2010 | 33.80 | 33.91 | 33.55 | 33.67 | 5,854,803 | -0.29(-0.85%) |
Apr 26, 2010 | 34.20 | 34.36 | 33.75 | 33.96 | 6,669,128 | -0.37(-1.08%) |
Apr 23, 2010 | 35.01 | 35.01 | 33.50 | 34.33 | 14,539,951 | -0.68(-1.94%) |
Apr 22, 2010 | 35.54 | 35.75 | 34.85 | 35.01 | 22,061,608 | -1.19(-3.29%) |
Apr 21, 2010 | 36.20 | 36.47 | 36.00 | 36.20 | 12,997 | -0.31(-0.85%) |
Apr 20, 2010 | 36.40 | 36.73 | 36.31 | 36.51 | 2,382,536 | +0.31(+0.86%) |
Apr 19, 2010 | 36.01 | 36.22 | 35.91 | 36.20 | 1,550,773 | +0.14(+0.39%) |
Apr 16, 2010 | 36.32 | 36.44 | 35.67 | 36.06 | 2,647,861 | -0.28(-0.77%) |
Apr 15, 2010 | 36.22 | 36.47 | 36.07 | 36.34 | 1,907,868 | +0.13(+0.36%) |
Apr 14, 2010 | 36.23 | 36.27 | 35.95 | 36.21 | 1,831,303 | +0.11(+0.30%) |
Apr 13, 2010 | 36.17 | 36.29 | 35.85 | 36.10 | 1,829,683 | -0.01(-0.03%) |
Apr 12, 2010 | 36.10 | 36.29 | 36.01 | 36.11 | 1,490,426 | +0.09(+0.25%) |
Apr 09, 2010 | 35.69 | 36.04 | 35.50 | 36.02 | 2,362,315 | +0.27(+0.76%) |
Apr 08, 2010 | 35.76 | 35.84 | 35.29 | 35.75 | 2,377,548 | -0.08(-0.22%) |
Apr 07, 2010 | 36.11 | 36.13 | 35.65 | 35.83 | 2,821,253 | -0.13(-0.36%) |
Apr 06, 2010 | 36.05 | 36.05 | 35.61 | 35.96 | 2,439,627 | -0.10(-0.28%) |
Apr 05, 2010 | 36.00 | 36.24 | 35.94 | 36.06 | 2,233,658 | +0.18(+0.50%) |
Apr 01, 2010 | 35.67 | 35.88 | 35.88 | 35.88 | 2,284,000 | +0.42(+1.18%) |
Mar 31, 2010 | 35.41 | 35.68 | 35.30 | 35.46 | 2,405,663 | +0.05(+0.14%) |
Mar 30, 2010 | 35.63 | 35.84 | 35.39 | 35.41 | 2,598,360 | -0.11(-0.31%) |
Mar 29, 2010 | 35.49 | 35.53 | 35.19 | 35.52 | 2,854,335 | +0.12(+0.34%) |
Mar 26, 2010 | 34.91 | 35.46 | 34.93 | 35.40 | 6,541,128 | +0.49(+1.40%) |
Mar 25, 2010 | 35.36 | 35.39 | 34.90 | 34.91 | 2,452,394 | -0.21(-0.60%) |
Mar 24, 2010 | 35.24 | 35.32 | 35.00 | 35.12 | 2,228,679 | -0.22(-0.62%) |
Mar 23, 2010 | 35.28 | 35.40 | 35.04 | 35.34 | 1,658,619 | +0.16(+0.45%) |
Mar 22, 2010 | 34.78 | 35.30 | 34.75 | 35.18 | 2,022,162 | +0.32(+0.92%) |
Mar 19, 2010 | 34.98 | 35.24 | 34.73 | 34.86 | 2,699,149 | -0.17(-0.49%) |
Mar 18, 2010 | 35.08 | 35.25 | 34.77 | 35.03 | 2,733,618 | -0.04(-0.11%) |
Mar 17, 2010 | 34.90 | 35.21 | 34.87 | 35.07 | 2,781,058 | +0.22(+0.63%) |
Mar 16, 2010 | 34.76 | 34.86 | 34.56 | 34.85 | 2,891,101 | +0.06(+0.17%) |
Mar 15, 2010 | 34.69 | 34.79 | 34.63 | 34.79 | 2,721,194 | +0.17(+0.49%) |
Mar 12, 2010 | 34.74 | 34.80 | 34.42 | 34.62 | 2,407,421 | -0.11(-0.32%) |
Mar 11, 2010 | 34.23 | 34.75 | 34.23 | 34.73 | 3,774,067 | +0.55(+1.61%) |
Mar 10, 2010 | 34.01 | 34.32 | 33.98 | 34.18 | 3,679,971 | +0.16(+0.47%) |
Mar 09, 2010 | 33.59 | 34.16 | 33.56 | 34.02 | 3,297,030 | +0.45(+1.34%) |
Mar 08, 2010 | 33.31 | 33.71 | 33.25 | 33.57 | 3,756,665 | +0.19(+0.57%) |
Mar 05, 2010 | 33.68 | 33.70 | 32.98 | 33.38 | 5,217,674 | -0.77(-2.25%) |
Mar 04, 2010 | 34.58 | 34.67 | 34.13 | 34.15 | 4,697,572 | -0.43(-1.24%) |
Mar 03, 2010 | 34.90 | 34.99 | 34.42 | 34.58 | 4,042,476 | -0.19(-0.55%) |
Mar 02, 2010 | 34.86 | 35.00 | 34.54 | 34.77 | 3,059,297 | +0.09(+0.26%) |
Mar 01, 2010 | 34.29 | 34.69 | 34.25 | 34.68 | 2,969,659 | +0.41(+1.20%) |
Feb 26, 2010 | 34.73 | 34.92 | 34.20 | 34.27 | 4,155,707 | -0.38(-1.10%) |
Feb 25, 2010 | 34.48 | 34.74 | 34.10 | 34.65 | 4,296,318 | -0.57(-1.62%) |
Feb 24, 2010 | 35.11 | 35.33 | 34.90 | 35.22 | 2,139,486 | +0.15(+0.43%) |
Feb 23, 2010 | 35.14 | 35.40 | 34.90 | 35.07 | 2,325,258 | -0.05(-0.14%) |
Feb 22, 2010 | 35.29 | 35.38 | 35.04 | 35.12 | 2,128,552 | +0.02(+0.06%) |
Feb 19, 2010 | 35.79 | 35.79 | 35.00 | 35.10 | 3,357,464 | -0.71(-1.98%) |
Feb 18, 2010 | 35.10 | 35.83 | 35.10 | 35.81 | 2,033,466 | +0.71(+2.02%) |
Feb 17, 2010 | 35.27 | 35.34 | 34.94 | 35.10 | 2,971,919 | -0.04(-0.11%) |
Feb 16, 2010 | 34.93 | 35.24 | 34.82 | 35.14 | 2,161,172 | +0.57(+1.65%) |
Feb 12, 2010 | 34.88 | 34.57 | 34.57 | 34.57 | 3,915,600 | -0.69(-1.96%) |
Feb 11, 2010 | 35.06 | 35.39 | 34.74 | 35.26 | 2,277,191 | +0.25(+0.71%) |
Feb 10, 2010 | 34.84 | 35.21 | 34.68 | 35.01 | 1,954,442 | +0.27(+0.78%) |
Feb 09, 2010 | 34.72 | 35.14 | 34.51 | 34.74 | 2,589,297 | +0.21(+0.61%) |
Feb 08, 2010 | 34.31 | 35.14 | 34.00 | 34.53 | 3,081,199 | +0.72(+2.13%) |
Feb 05, 2010 | 33.63 | 33.81 | 33.17 | 33.81 | 3,541,583 | +0.18(+0.54%) |
Feb 04, 2010 | 34.25 | 34.49 | 33.63 | 33.63 | 2,236,871 | -0.81(-2.35%) |
Feb 03, 2010 | 34.05 | 34.63 | 34.05 | 34.44 | 4,931,332 | +0.28(+0.82%) |
Feb 02, 2010 | 34.36 | 34.36 | 34.00 | 34.16 | 2,975,810 | -0.11(-0.31%) |