Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 35.86 | 36.06 | 35.52 | 35.62 | 2,114,369 | -0.17(-0.47%) |
Apr 29, 2010 | 35.59 | 35.99 | 35.59 | 35.79 | 1,328,020 | +0.14(+0.39%) |
Apr 28, 2010 | 36.00 | 36.01 | 35.51 | 35.65 | 2,315,262 | -0.31(-0.86%) |
Apr 27, 2010 | 35.16 | 36.04 | 35.08 | 35.96 | 4,599,862 | +0.43(+1.21%) |
Apr 26, 2010 | 36.35 | 36.40 | 34.56 | 35.53 | 5,969,254 | -0.49(-1.36%) |
Apr 23, 2010 | 35.77 | 36.22 | 35.60 | 36.02 | 1,922,761 | +0.35(+0.98%) |
Apr 22, 2010 | 35.39 | 35.69 | 35.12 | 35.67 | 1,318,181 | +0.00(+0.00%) |
Apr 21, 2010 | 35.58 | 35.74 | 35.36 | 35.67 | 955,935 | +0.09(+0.25%) |
Apr 20, 2010 | 35.00 | 35.69 | 34.99 | 35.58 | 1,041,333 | +0.32(+0.91%) |
Apr 19, 2010 | 35.30 | 35.48 | 35.00 | 35.26 | 1,885,021 | -0.06(-0.17%) |
Apr 16, 2010 | 35.54 | 35.63 | 35.19 | 35.32 | 2,107,575 | -0.33(-0.93%) |
Apr 15, 2010 | 35.76 | 36.08 | 35.47 | 35.65 | 2,733,583 | -0.46(-1.27%) |
Apr 14, 2010 | 36.03 | 36.17 | 35.89 | 36.11 | 1,055,476 | +0.16(+0.45%) |
Apr 13, 2010 | 35.93 | 36.15 | 35.81 | 35.95 | 1,372,646 | -0.14(-0.39%) |
Apr 12, 2010 | 36.06 | 36.27 | 35.86 | 36.09 | 1,502,203 | -0.05(-0.14%) |
Apr 09, 2010 | 36.01 | 36.17 | 35.67 | 36.14 | 1,064,800 | +0.22(+0.61%) |
Apr 08, 2010 | 35.92 | 36.09 | 35.50 | 35.92 | 1,497,219 | -0.01(-0.03%) |
Apr 07, 2010 | 36.29 | 36.34 | 35.64 | 35.93 | 2,015,829 | -0.30(-0.83%) |
Apr 06, 2010 | 35.88 | 36.32 | 35.59 | 36.23 | 2,781,215 | +0.43(+1.20%) |
Apr 05, 2010 | 35.24 | 35.94 | 35.24 | 35.80 | 1,937,269 | +0.70(+1.99%) |
Apr 01, 2010 | 35.13 | 35.10 | 35.10 | 35.10 | 1,631,100 | +0.03(+0.09%) |
Mar 31, 2010 | 34.60 | 35.18 | 34.51 | 35.07 | 1,856,419 | +0.27(+0.78%) |
Mar 30, 2010 | 34.61 | 34.93 | 34.44 | 34.80 | 935,414 | +0.15(+0.43%) |
Mar 29, 2010 | 34.69 | 34.94 | 34.56 | 34.65 | 896,526 | -0.05(-0.14%) |
Mar 26, 2010 | 34.94 | 35.07 | 34.44 | 34.70 | 1,937,056 | -0.14(-0.40%) |
Mar 25, 2010 | 34.99 | 35.21 | 34.78 | 34.84 | 2,009,178 | -0.09(-0.26%) |
Mar 24, 2010 | 34.85 | 35.12 | 34.85 | 34.93 | 2,832,140 | +0.08(+0.23%) |
Mar 23, 2010 | 34.88 | 34.99 | 34.66 | 34.85 | 1,609,389 | +0.04(+0.11%) |
Mar 22, 2010 | 34.24 | 34.96 | 34.24 | 34.81 | 2,057,413 | +0.51(+1.47%) |
Mar 19, 2010 | 34.61 | 34.74 | 34.08 | 34.30 | 1,672,229 | -0.13(-0.39%) |
Mar 18, 2010 | 34.28 | 34.52 | 34.07 | 34.44 | 1,274,824 | +0.08(+0.23%) |
Mar 17, 2010 | 34.51 | 34.60 | 34.18 | 34.36 | 1,483,510 | -0.15(-0.43%) |
Mar 16, 2010 | 34.91 | 34.91 | 34.36 | 34.51 | 1,296,989 | -0.09(-0.26%) |
Mar 15, 2010 | 34.40 | 34.90 | 34.38 | 34.60 | 1,484,126 | -0.16(-0.46%) |
Mar 12, 2010 | 34.73 | 34.87 | 34.59 | 34.76 | 1,822,668 | +0.06(+0.17%) |
Mar 11, 2010 | 34.50 | 34.78 | 34.28 | 34.70 | 1,888,115 | +0.20(+0.58%) |
Mar 10, 2010 | 34.14 | 34.62 | 33.96 | 34.50 | 2,311,827 | +0.46(+1.35%) |
Mar 09, 2010 | 33.73 | 34.11 | 33.63 | 34.04 | 1,783,470 | +0.28(+0.83%) |
Mar 08, 2010 | 33.94 | 33.94 | 33.61 | 33.76 | 1,363,223 | +0.01(+0.03%) |
Mar 05, 2010 | 33.58 | 34.13 | 33.55 | 33.75 | 1,520,410 | +0.19(+0.57%) |
Mar 04, 2010 | 33.28 | 33.65 | 33.06 | 33.56 | 1,837,218 | +0.36(+1.08%) |
Mar 03, 2010 | 33.15 | 33.46 | 33.09 | 33.20 | 1,751,133 | +0.07(+0.21%) |
Mar 02, 2010 | 33.03 | 33.47 | 32.92 | 33.13 | 1,790,152 | +0.22(+0.67%) |
Mar 01, 2010 | 32.83 | 33.00 | 32.48 | 32.91 | 1,901,849 | +0.31(+0.95%) |
Feb 26, 2010 | 32.47 | 32.74 | 32.31 | 32.60 | 1,581,858 | +0.02(+0.06%) |
Feb 25, 2010 | 32.42 | 32.70 | 32.04 | 32.58 | 1,600,040 | -0.20(-0.61%) |
Feb 24, 2010 | 32.71 | 32.84 | 32.49 | 32.78 | 1,286,744 | +0.15(+0.46%) |
Feb 23, 2010 | 32.78 | 33.00 | 32.31 | 32.63 | 1,985,119 | -0.20(-0.61%) |
Feb 22, 2010 | 33.24 | 33.24 | 32.73 | 32.83 | 1,465,499 | -0.27(-0.82%) |
Feb 19, 2010 | 32.91 | 33.24 | 32.83 | 33.10 | 1,683,596 | +0.26(+0.79%) |
Feb 18, 2010 | 32.80 | 32.93 | 32.46 | 32.84 | 2,246,042 | -0.03(-0.09%) |
Feb 17, 2010 | 33.09 | 33.22 | 32.76 | 32.87 | 1,657,161 | +0.08(+0.24%) |
Feb 16, 2010 | 32.62 | 32.84 | 32.25 | 32.79 | 1,849,439 | +0.05(+0.15%) |
Feb 12, 2010 | 32.70 | 32.74 | 32.74 | 32.74 | 1,172,100 | -0.18(-0.55%) |
Feb 11, 2010 | 32.71 | 33.05 | 32.44 | 32.92 | 1,671,278 | +0.17(+0.52%) |
Feb 10, 2010 | 32.95 | 32.97 | 32.59 | 32.75 | 1,669,335 | -0.13(-0.40%) |
Feb 09, 2010 | 32.41 | 33.04 | 32.22 | 32.88 | 2,646,326 | +0.57(+1.76%) |
Feb 08, 2010 | 32.25 | 32.39 | 31.79 | 32.31 | 2,153,345 | -0.01(-0.03%) |
Feb 05, 2010 | 32.60 | 32.60 | 31.70 | 32.32 | 2,978,126 | -0.15(-0.46%) |
Feb 04, 2010 | 32.46 | 32.72 | 32.25 | 32.47 | 2,531,222 | -0.14(-0.43%) |
Feb 03, 2010 | 32.24 | 32.74 | 32.00 | 32.61 | 1,714,050 | +0.21(+0.65%) |
Feb 02, 2010 | 31.98 | 32.52 | 31.81 | 32.40 | 2,752,819 | +0.35(+1.09%) |