Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.84 | 34.64 | 32.69 | 32.79 | 3,218,376 | -1.75(-5.06%) |
Apr 29, 2010 | 37.23 | 37.75 | 33.73 | 34.54 | 4,044,498 | -1.48(-4.10%) |
Apr 28, 2010 | 36.16 | 36.54 | 35.59 | 36.02 | 1,219,350 | +0.06(+0.17%) |
Apr 27, 2010 | 36.87 | 37.25 | 35.94 | 35.96 | 117 | -1.13(-3.04%) |
Apr 26, 2010 | 37.40 | 37.40 | 36.88 | 37.09 | 1,517,674 | -0.14(-0.36%) |
Apr 23, 2010 | 37.36 | 37.84 | 36.56 | 37.22 | 1,990,104 | +0.03(+0.09%) |
Apr 22, 2010 | 35.91 | 37.38 | 35.73 | 37.19 | 1,307,553 | +0.85(+2.34%) |
Apr 21, 2010 | 36.37 | 36.60 | 36.00 | 36.34 | 903,886 | +0.11(+0.30%) |
Apr 20, 2010 | 36.10 | 36.82 | 36.02 | 36.23 | 877,621 | +0.23(+0.64%) |
Apr 19, 2010 | 36.22 | 36.53 | 35.35 | 36.00 | 1,204,917 | -0.44(-1.21%) |
Apr 16, 2010 | 37.06 | 37.49 | 35.86 | 36.44 | 1,285,152 | -0.74(-1.99%) |
Apr 15, 2010 | 36.82 | 37.53 | 36.77 | 37.18 | 1,212,301 | +0.19(+0.50%) |
Apr 14, 2010 | 36.68 | 37.34 | 36.56 | 36.99 | 1,935,500 | +0.69(+1.89%) |
Apr 13, 2010 | 34.44 | 36.68 | 34.40 | 36.31 | 2,961,226 | +1.80(+5.22%) |
Apr 12, 2010 | 34.72 | 34.96 | 34.23 | 34.51 | 1,184,120 | -0.26(-0.76%) |
Apr 09, 2010 | 35.10 | 35.16 | 34.25 | 34.77 | 1,413,466 | -0.22(-0.63%) |
Apr 08, 2010 | 33.96 | 35.44 | 33.64 | 34.99 | 3,920,936 | +0.77(+2.26%) |
Apr 07, 2010 | 33.99 | 34.40 | 33.76 | 34.22 | 1,441,152 | +0.09(+0.27%) |
Apr 06, 2010 | 34.04 | 34.66 | 33.88 | 34.12 | 1,649,114 | -0.17(-0.50%) |
Apr 05, 2010 | 34.37 | 34.51 | 33.89 | 34.29 | 1,194,343 | +0.03(+0.10%) |
Apr 01, 2010 | 34.48 | 34.26 | 34.26 | 34.26 | 1,387,275 | +0.01(+0.02%) |
Mar 31, 2010 | 34.27 | 34.86 | 34.02 | 34.25 | 1,447,592 | -0.11(-0.32%) |
Mar 30, 2010 | 34.53 | 34.63 | 33.96 | 34.36 | 928,971 | -0.21(-0.61%) |
Mar 29, 2010 | 34.18 | 34.73 | 34.18 | 34.57 | 664,934 | +0.49(+1.45%) |
Mar 26, 2010 | 34.73 | 34.80 | 33.92 | 34.08 | 839,210 | -0.49(-1.42%) |
Mar 25, 2010 | 34.90 | 35.34 | 34.51 | 34.57 | 1,047,342 | -0.06(-0.17%) |
Mar 24, 2010 | 35.22 | 35.25 | 34.33 | 34.63 | 1,024,523 | -0.76(-2.14%) |
Mar 23, 2010 | 35.14 | 35.47 | 34.83 | 35.39 | 932,562 | +0.34(+0.97%) |
Mar 22, 2010 | 33.62 | 35.13 | 33.24 | 35.05 | 1,525,472 | +1.21(+3.59%) |
Mar 19, 2010 | 33.92 | 34.26 | 33.38 | 33.84 | 1,931,975 | +0.03(+0.10%) |
Mar 18, 2010 | 34.06 | 34.14 | 33.62 | 33.80 | 612,282 | -0.42(-1.24%) |
Mar 17, 2010 | 33.72 | 34.60 | 33.48 | 34.23 | 1,459,407 | +0.59(+1.74%) |
Mar 16, 2010 | 33.22 | 33.71 | 32.87 | 33.64 | 900,590 | +0.55(+1.67%) |
Mar 15, 2010 | 32.88 | 33.11 | 32.67 | 33.09 | 1,039,481 | -0.43(-1.29%) |
Mar 12, 2010 | 33.55 | 33.70 | 33.15 | 33.52 | 909,773 | +0.03(+0.08%) |
Mar 11, 2010 | 33.13 | 33.54 | 33.12 | 33.50 | 1,100,876 | +0.08(+0.25%) |
Mar 10, 2010 | 33.06 | 33.52 | 32.79 | 33.41 | 1,510,464 | +0.20(+0.61%) |
Mar 09, 2010 | 31.52 | 33.45 | 31.52 | 33.21 | 3,721,519 | +1.49(+4.71%) |
Mar 08, 2010 | 31.88 | 32.02 | 31.43 | 31.71 | 938,382 | -0.22(-0.69%) |
Mar 05, 2010 | 31.55 | 32.06 | 31.46 | 31.93 | 2,197,472 | +0.54(+1.73%) |
Mar 04, 2010 | 31.20 | 31.59 | 31.09 | 31.39 | 1,319,201 | +0.22(+0.71%) |
Mar 03, 2010 | 31.50 | 31.59 | 30.96 | 31.17 | 1,600,418 | -0.31(-0.97%) |
Mar 02, 2010 | 31.77 | 31.92 | 31.26 | 31.48 | 2,553,191 | -0.23(-0.72%) |
Mar 01, 2010 | 31.76 | 32.15 | 31.39 | 31.70 | 2,627,074 | -0.66(-2.05%) |
Feb 26, 2010 | 32.04 | 32.51 | 31.82 | 32.37 | 1,601,372 | +0.40(+1.25%) |
Feb 25, 2010 | 31.21 | 32.04 | 30.57 | 31.97 | 2,196,385 | +0.08(+0.24%) |
Feb 24, 2010 | 32.26 | 32.29 | 31.62 | 31.89 | 2,438,180 | -0.17(-0.53%) |
Feb 23, 2010 | 33.02 | 33.06 | 31.89 | 32.06 | 2,444,801 | -0.77(-2.35%) |
Feb 22, 2010 | 33.05 | 33.10 | 32.62 | 32.83 | 951,319 | -0.11(-0.34%) |
Feb 19, 2010 | 33.06 | 33.24 | 32.64 | 32.94 | 1,372,207 | -0.27(-0.82%) |
Feb 18, 2010 | 33.42 | 33.86 | 33.05 | 33.22 | 1,638,070 | -0.20(-0.58%) |
Feb 17, 2010 | 33.68 | 33.97 | 33.05 | 33.41 | 2,087,789 | -0.06(-0.18%) |
Feb 16, 2010 | 34.02 | 34.13 | 33.03 | 33.47 | 3,808,652 | +0.93(+2.84%) |
Feb 12, 2010 | 32.83 | 32.55 | 32.55 | 32.55 | 3,966,909 | -1.00(-2.99%) |
Feb 11, 2010 | 32.78 | 33.56 | 32.77 | 33.55 | 1,673,585 | +0.59(+1.80%) |
Feb 10, 2010 | 33.25 | 33.72 | 32.72 | 32.95 | 1,141,809 | -0.21(-0.64%) |
Feb 09, 2010 | 32.62 | 33.33 | 32.49 | 33.16 | 2,035,871 | +0.91(+2.82%) |
Feb 08, 2010 | 32.52 | 33.30 | 32.09 | 32.26 | 1,467,053 | -0.20(-0.60%) |
Feb 05, 2010 | 32.32 | 32.52 | 31.15 | 32.45 | 1,862,323 | +0.17(+0.53%) |
Feb 04, 2010 | 33.62 | 33.63 | 32.26 | 32.28 | 2,718,332 | -1.38(-4.09%) |
Feb 03, 2010 | 32.73 | 34.06 | 32.44 | 33.66 | 2,962,319 | +0.82(+2.48%) |
Feb 02, 2010 | 31.87 | 33.32 | 31.44 | 32.84 | 3,348,247 | +0.96(+3.02%) |