Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.36 | 33.88 | 33.20 | 33.24 | 6,080,120 | -0.28(-0.84%) |
Apr 29, 2010 | 32.96 | 33.79 | 32.89 | 33.52 | 4,930,954 | +0.82(+2.51%) |
Apr 28, 2010 | 32.98 | 33.38 | 32.55 | 32.70 | 7,251,905 | +0.14(+0.43%) |
Apr 27, 2010 | 33.18 | 33.55 | 32.51 | 32.56 | 9,164,638 | -0.77(-2.31%) |
Apr 26, 2010 | 34.39 | 34.70 | 33.20 | 33.33 | 7,656,463 | -0.95(-2.77%) |
Apr 23, 2010 | 34.21 | 34.55 | 33.59 | 34.28 | 6,455,396 | -0.06(-0.17%) |
Apr 22, 2010 | 33.50 | 34.36 | 33.01 | 34.34 | 11,664,242 | -0.77(-2.19%) |
Apr 21, 2010 | 35.11 | 35.40 | 34.51 | 35.11 | 31,085 | +0.55(+1.59%) |
Apr 20, 2010 | 34.26 | 34.56 | 33.94 | 34.56 | 6,253,727 | +0.55(+1.62%) |
Apr 19, 2010 | 33.46 | 34.22 | 33.18 | 34.01 | 7,594,991 | +0.25(+0.74%) |
Apr 16, 2010 | 34.09 | 34.19 | 32.68 | 33.76 | 13,104,121 | -0.42(-1.23%) |
Apr 15, 2010 | 34.31 | 34.62 | 34.05 | 34.18 | 5,090,096 | -0.37(-1.07%) |
Apr 14, 2010 | 33.87 | 34.63 | 33.79 | 34.55 | 6,119,340 | +1.04(+3.10%) |
Apr 13, 2010 | 33.91 | 33.91 | 33.08 | 33.51 | 6,632,517 | -0.54(-1.59%) |
Apr 12, 2010 | 33.86 | 34.27 | 33.81 | 34.05 | 4,176,847 | +0.20(+0.59%) |
Apr 09, 2010 | 33.81 | 33.96 | 33.51 | 33.85 | 4,564,031 | +0.17(+0.50%) |
Apr 08, 2010 | 33.06 | 33.91 | 33.03 | 33.68 | 6,135,981 | +0.46(+1.38%) |
Apr 07, 2010 | 33.61 | 33.75 | 32.93 | 33.22 | 5,566,209 | -0.31(-0.92%) |
Apr 06, 2010 | 32.85 | 33.72 | 32.68 | 33.53 | 5,036,908 | +0.94(+2.88%) |
Apr 05, 2010 | 32.60 | 32.92 | 32.41 | 32.59 | 4,836,518 | +0.12(+0.37%) |
Apr 01, 2010 | 32.62 | 32.47 | 32.47 | 32.47 | 4,347,800 | +0.08(+0.25%) |
Mar 31, 2010 | 31.88 | 32.68 | 31.84 | 32.39 | 5,135,727 | +0.42(+1.31%) |
Mar 30, 2010 | 32.23 | 32.36 | 31.82 | 31.97 | 4,840,113 | -0.23(-0.71%) |
Mar 29, 2010 | 32.40 | 32.57 | 32.01 | 32.20 | 4,443,987 | -0.05(-0.16%) |
Mar 26, 2010 | 32.32 | 32.84 | 31.94 | 32.25 | 6,049,463 | -0.04(-0.12%) |
Mar 25, 2010 | 32.37 | 32.93 | 32.26 | 32.29 | 5,651,014 | +0.17(+0.53%) |
Mar 24, 2010 | 31.95 | 32.42 | 31.92 | 32.12 | 5,057,262 | +0.02(+0.06%) |
Mar 23, 2010 | 32.00 | 32.14 | 31.54 | 32.10 | 4,567,833 | +0.57(+1.81%) |
Mar 22, 2010 | 31.57 | 32.09 | 31.44 | 31.53 | 4,084,362 | -0.32(-1.00%) |
Mar 19, 2010 | 32.02 | 32.31 | 31.60 | 31.85 | 7,386,334 | -0.06(-0.19%) |
Mar 18, 2010 | 32.00 | 32.39 | 31.72 | 31.91 | 8,593,097 | -0.25(-0.78%) |
Mar 17, 2010 | 31.65 | 32.18 | 31.59 | 32.16 | 8,175,307 | +0.57(+1.80%) |
Mar 16, 2010 | 30.84 | 31.69 | 30.76 | 31.59 | 8,346,445 | +0.81(+2.63%) |
Mar 15, 2010 | 30.64 | 30.87 | 30.63 | 30.78 | 6,249,825 | +0.08(+0.26%) |
Mar 12, 2010 | 30.42 | 30.95 | 30.39 | 30.70 | 8,332,378 | +0.28(+0.92%) |
Mar 11, 2010 | 29.52 | 30.46 | 29.52 | 30.42 | 10,577,012 | +0.79(+2.67%) |
Mar 10, 2010 | 28.85 | 29.75 | 28.81 | 29.63 | 8,718,130 | +0.81(+2.81%) |
Mar 09, 2010 | 28.54 | 29.01 | 28.30 | 28.82 | 4,890,916 | +0.11(+0.38%) |
Mar 08, 2010 | 28.51 | 28.82 | 28.40 | 28.71 | 4,245,158 | +0.18(+0.63%) |
Mar 05, 2010 | 28.03 | 28.64 | 27.97 | 28.53 | 6,500,826 | +0.72(+2.59%) |
Mar 04, 2010 | 27.38 | 28.12 | 27.61 | 27.81 | 6,131,271 | +0.43(+1.57%) |
Mar 03, 2010 | 27.72 | 27.98 | 27.35 | 27.38 | 6,655,770 | -0.43(-1.55%) |
Mar 02, 2010 | 27.90 | 28.08 | 27.75 | 27.81 | 4,871,320 | +0.01(+0.04%) |
Mar 01, 2010 | 28.55 | 28.59 | 27.59 | 27.80 | 7,718,170 | -0.73(-2.56%) |
Feb 26, 2010 | 28.22 | 28.63 | 27.99 | 28.53 | 5,643,841 | +0.30(+1.06%) |
Feb 25, 2010 | 28.15 | 28.27 | 27.85 | 28.23 | 5,600,042 | -0.23(-0.80%) |
Feb 24, 2010 | 27.83 | 28.69 | 27.76 | 28.46 | 6,611,912 | +0.71(+2.55%) |
Feb 23, 2010 | 28.07 | 28.34 | 27.62 | 27.75 | 6,083,684 | -0.46(-1.63%) |
Feb 22, 2010 | 27.34 | 28.41 | 27.20 | 28.21 | 7,221,675 | +0.90(+3.30%) |
Feb 19, 2010 | 27.11 | 27.45 | 27.10 | 27.31 | 4,684,495 | +0.06(+0.22%) |
Feb 18, 2010 | 27.06 | 27.39 | 27.05 | 27.25 | 3,649,736 | +0.03(+0.11%) |
Feb 17, 2010 | 27.35 | 27.47 | 27.05 | 27.22 | 4,871,124 | -0.19(-0.69%) |
Feb 16, 2010 | 26.92 | 27.43 | 26.88 | 27.41 | 5,202,410 | +0.49(+1.82%) |
Feb 12, 2010 | 27.00 | 26.92 | 26.92 | 26.92 | 6,218,400 | -0.27(-0.99%) |
Feb 11, 2010 | 27.48 | 27.48 | 27.07 | 27.19 | 4,455,935 | -0.18(-0.66%) |
Feb 10, 2010 | 27.18 | 27.74 | 27.09 | 27.37 | 4,674,333 | +0.17(+0.63%) |
Feb 09, 2010 | 27.37 | 27.61 | 26.94 | 27.20 | 6,255,248 | -0.26(-0.95%) |
Feb 08, 2010 | 27.50 | 27.80 | 27.11 | 27.46 | 5,785,379 | -0.05(-0.18%) |
Feb 05, 2010 | 27.03 | 27.77 | 26.76 | 27.51 | 8,190,953 | +0.58(+2.15%) |
Feb 04, 2010 | 27.59 | 27.84 | 26.82 | 26.93 | 9,222,421 | -0.87(-3.13%) |
Feb 03, 2010 | 28.25 | 28.34 | 27.61 | 27.80 | 7,098,218 | -0.62(-2.18%) |
Feb 02, 2010 | 28.25 | 28.50 | 27.94 | 28.42 | 8,551,177 | +0.35(+1.23%) |