Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.86 | 34.98 | 34.18 | 34.40 | 2,991,694 | -0.54(-1.53%) |
Apr 29, 2010 | 34.76 | 35.11 | 34.57 | 34.93 | 2,832,466 | +0.52(+1.50%) |
Apr 28, 2010 | 34.81 | 34.88 | 34.27 | 34.42 | 4,831,120 | -0.11(-0.32%) |
Apr 27, 2010 | 35.30 | 35.32 | 34.46 | 34.53 | 3,446,966 | -1.03(-2.91%) |
Apr 26, 2010 | 35.34 | 35.62 | 35.34 | 35.56 | 2,498,834 | +0.12(+0.34%) |
Apr 23, 2010 | 35.04 | 35.44 | 34.93 | 35.44 | 2,060,051 | +0.31(+0.89%) |
Apr 22, 2010 | 35.34 | 35.48 | 34.78 | 35.13 | 2,873,911 | -0.50(-1.40%) |
Apr 21, 2010 | 35.63 | 35.75 | 35.28 | 35.63 | 16,666 | -0.09(-0.26%) |
Apr 20, 2010 | 35.54 | 35.73 | 35.43 | 35.72 | 1,412,789 | +0.43(+1.23%) |
Apr 19, 2010 | 34.69 | 35.29 | 34.63 | 35.29 | 2,142,892 | +0.37(+1.06%) |
Apr 16, 2010 | 35.54 | 35.76 | 34.87 | 34.92 | 3,810,603 | -0.93(-2.60%) |
Apr 15, 2010 | 35.84 | 35.97 | 35.72 | 35.85 | 1,451,169 | -0.11(-0.31%) |
Apr 14, 2010 | 35.84 | 35.96 | 35.56 | 35.96 | 1,817,258 | +0.40(+1.12%) |
Apr 13, 2010 | 35.52 | 35.61 | 35.30 | 35.56 | 1,432,317 | +0.04(+0.10%) |
Apr 12, 2010 | 35.44 | 35.71 | 35.40 | 35.53 | 1,176,256 | +0.02(+0.05%) |
Apr 09, 2010 | 35.17 | 35.54 | 35.10 | 35.51 | 2,200,494 | +0.37(+1.05%) |
Apr 08, 2010 | 35.08 | 35.17 | 34.88 | 35.14 | 2,001,164 | -0.02(-0.05%) |
Apr 07, 2010 | 35.23 | 35.38 | 34.95 | 35.16 | 2,421,437 | -0.20(-0.57%) |
Apr 06, 2010 | 35.28 | 35.47 | 35.16 | 35.36 | 1,646,601 | +0.02(+0.05%) |
Apr 05, 2010 | 35.06 | 35.53 | 34.94 | 35.34 | 1,955,617 | +0.36(+1.03%) |
Apr 01, 2010 | 34.62 | 34.98 | 34.98 | 34.98 | 2,061,569 | +0.55(+1.58%) |
Mar 31, 2010 | 34.22 | 34.64 | 34.22 | 34.44 | 3,236,366 | +0.05(+0.13%) |
Mar 30, 2010 | 34.45 | 34.55 | 34.28 | 34.39 | 1,872,552 | -0.12(-0.35%) |
Mar 29, 2010 | 34.51 | 34.60 | 34.41 | 34.51 | 2,376,187 | +0.11(+0.32%) |
Mar 26, 2010 | 34.28 | 34.50 | 34.18 | 34.40 | 2,246,929 | +0.13(+0.38%) |
Mar 25, 2010 | 34.58 | 34.71 | 34.27 | 34.27 | 1,773,756 | -0.14(-0.40%) |
Mar 24, 2010 | 34.42 | 34.66 | 34.29 | 34.41 | 1,771,326 | -0.20(-0.59%) |
Mar 23, 2010 | 34.30 | 34.61 | 34.23 | 34.61 | 1,354,019 | +0.51(+1.49%) |
Mar 22, 2010 | 34.19 | 34.45 | 34.03 | 34.10 | 1,814,603 | -0.23(-0.67%) |
Mar 19, 2010 | 34.64 | 34.69 | 34.21 | 34.33 | 3,647,227 | -0.26(-0.75%) |
Mar 18, 2010 | 34.73 | 34.75 | 34.50 | 34.59 | 2,489,432 | -0.14(-0.40%) |
Mar 17, 2010 | 34.92 | 34.96 | 34.64 | 34.73 | 2,342,486 | -0.02(-0.05%) |
Mar 16, 2010 | 34.58 | 34.75 | 34.48 | 34.75 | 1,739,534 | +0.20(+0.59%) |
Mar 15, 2010 | 34.36 | 34.57 | 34.25 | 34.55 | 2,284,745 | -0.15(-0.43%) |
Mar 12, 2010 | 34.93 | 35.19 | 34.59 | 34.69 | 1,911,372 | -0.13(-0.37%) |
Mar 11, 2010 | 34.51 | 34.83 | 34.47 | 34.82 | 1,479,480 | +0.16(+0.45%) |
Mar 10, 2010 | 34.60 | 34.81 | 34.55 | 34.67 | 2,815,380 | +0.08(+0.24%) |
Mar 09, 2010 | 34.60 | 34.73 | 34.42 | 34.58 | 1,781,091 | -0.09(-0.27%) |
Mar 08, 2010 | 34.70 | 34.82 | 34.56 | 34.68 | 1,635,479 | +0.04(+0.11%) |
Mar 05, 2010 | 34.51 | 34.79 | 34.33 | 34.64 | 2,466,370 | +0.33(+0.97%) |
Mar 04, 2010 | 34.22 | 34.42 | 34.03 | 34.31 | 2,541,829 | +0.08(+0.24%) |
Mar 03, 2010 | 34.40 | 34.55 | 34.18 | 34.22 | 1,692,013 | -0.13(-0.38%) |
Mar 02, 2010 | 34.31 | 34.48 | 34.12 | 34.35 | 1,364,077 | +0.16(+0.46%) |
Mar 01, 2010 | 33.82 | 34.27 | 33.76 | 34.20 | 1,732,895 | +0.52(+1.54%) |
Feb 26, 2010 | 33.83 | 33.91 | 33.49 | 33.68 | 2,123,384 | -0.18(-0.55%) |
Feb 25, 2010 | 33.31 | 33.89 | 33.02 | 33.86 | 2,025,943 | +0.10(+0.28%) |
Feb 24, 2010 | 33.29 | 33.80 | 33.28 | 33.77 | 1,904,245 | +0.52(+1.55%) |
Feb 23, 2010 | 33.73 | 33.79 | 33.19 | 33.25 | 2,172,377 | -0.59(-1.74%) |
Feb 22, 2010 | 33.84 | 33.91 | 33.70 | 33.84 | 1,258,699 | +0.14(+0.41%) |
Feb 19, 2010 | 33.49 | 33.85 | 33.30 | 33.70 | 1,544,145 | +0.10(+0.30%) |
Feb 18, 2010 | 33.18 | 33.69 | 33.18 | 33.60 | 1,401,015 | +0.25(+0.75%) |
Feb 17, 2010 | 33.41 | 33.65 | 33.10 | 33.35 | 1,652,673 | +0.05(+0.14%) |
Feb 16, 2010 | 32.43 | 33.32 | 32.63 | 33.31 | 2,333,202 | +0.88(+2.70%) |
Feb 12, 2010 | 32.18 | 32.43 | 32.43 | 32.43 | 3,521,431 | -0.04(-0.11%) |
Feb 11, 2010 | 32.31 | 32.49 | 31.91 | 32.47 | 2,276,594 | +0.17(+0.51%) |
Feb 10, 2010 | 32.40 | 32.59 | 32.10 | 32.30 | 2,370,070 | -0.18(-0.54%) |
Feb 09, 2010 | 32.39 | 32.68 | 32.14 | 32.48 | 2,234,929 | +0.42(+1.32%) |
Feb 08, 2010 | 32.28 | 32.75 | 31.57 | 32.05 | 2,725,303 | -0.56(-1.72%) |
Feb 05, 2010 | 32.57 | 32.71 | 31.90 | 32.62 | 3,359,001 | +0.04(+0.11%) |
Feb 04, 2010 | 33.58 | 33.66 | 32.57 | 32.58 | 3,230,705 | -1.20(-3.55%) |
Feb 03, 2010 | 33.96 | 34.07 | 33.69 | 33.78 | 1,065,444 | -0.40(-1.16%) |
Feb 02, 2010 | 33.57 | 34.19 | 33.42 | 34.17 | 1,763,013 | +0.73(+2.19%) |