Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.38 | 34.56 | 34.12 | 34.20 | 1,831,617 | -0.15(-0.44%) |
Apr 29, 2010 | 34.22 | 34.41 | 33.89 | 34.36 | 2,040,659 | +0.25(+0.73%) |
Apr 28, 2010 | 34.29 | 34.39 | 34.02 | 34.11 | 2,216,098 | -0.15(-0.43%) |
Apr 27, 2010 | 34.76 | 34.76 | 34.19 | 34.25 | 2,999,221 | -0.55(-1.59%) |
Apr 26, 2010 | 34.09 | 35.08 | 34.06 | 34.81 | 4,495,436 | -0.64(-1.81%) |
Apr 23, 2010 | 35.08 | 35.47 | 34.53 | 35.45 | 3,690,983 | +0.47(+1.33%) |
Apr 22, 2010 | 33.34 | 35.09 | 33.19 | 34.98 | 9,359,256 | +2.36(+7.23%) |
Apr 21, 2010 | 32.62 | 32.91 | 32.43 | 32.62 | 9,920 | -0.05(-0.16%) |
Apr 20, 2010 | 32.35 | 32.67 | 32.20 | 32.67 | 2,054,727 | +0.44(+1.35%) |
Apr 19, 2010 | 31.93 | 32.25 | 31.78 | 32.24 | 1,862,462 | +0.32(+1.00%) |
Apr 16, 2010 | 32.07 | 32.22 | 31.71 | 31.92 | 2,195,795 | -0.28(-0.88%) |
Apr 15, 2010 | 32.02 | 32.29 | 31.70 | 32.20 | 1,538,766 | +0.09(+0.27%) |
Apr 14, 2010 | 31.93 | 32.12 | 31.66 | 32.11 | 1,431,469 | +0.15(+0.48%) |
Apr 13, 2010 | 32.15 | 32.17 | 31.87 | 31.96 | 1,538,845 | -0.25(-0.77%) |
Apr 12, 2010 | 32.04 | 32.35 | 32.04 | 32.21 | 1,963,150 | +0.11(+0.34%) |
Apr 09, 2010 | 31.59 | 32.10 | 31.48 | 32.10 | 1,686,758 | +0.47(+1.47%) |
Apr 08, 2010 | 31.49 | 31.71 | 31.33 | 31.63 | 1,457,114 | +0.11(+0.35%) |
Apr 07, 2010 | 31.53 | 31.58 | 31.29 | 31.53 | 1,453,351 | -0.01(-0.05%) |
Apr 06, 2010 | 31.34 | 31.54 | 31.24 | 31.54 | 1,097,140 | +0.08(+0.25%) |
Apr 05, 2010 | 31.41 | 31.60 | 31.31 | 31.46 | 1,142,498 | +0.13(+0.42%) |
Apr 01, 2010 | 31.29 | 31.33 | 31.33 | 31.33 | 1,060,942 | +0.18(+0.58%) |
Mar 31, 2010 | 31.23 | 31.34 | 31.13 | 31.15 | 1,149,705 | -0.17(-0.56%) |
Mar 30, 2010 | 31.17 | 31.41 | 31.13 | 31.32 | 1,049,846 | +0.13(+0.42%) |
Mar 29, 2010 | 31.00 | 31.26 | 30.83 | 31.19 | 1,380,231 | +0.28(+0.89%) |
Mar 26, 2010 | 31.05 | 31.23 | 30.82 | 30.91 | 1,334,064 | -0.11(-0.35%) |
Mar 25, 2010 | 31.21 | 31.21 | 30.90 | 31.02 | 2,233,240 | -0.04(-0.12%) |
Mar 24, 2010 | 31.31 | 31.31 | 30.94 | 31.06 | 1,846,554 | -0.33(-1.07%) |
Mar 23, 2010 | 31.27 | 31.42 | 31.05 | 31.39 | 1,741,037 | +0.20(+0.63%) |
Mar 22, 2010 | 30.72 | 31.23 | 30.68 | 31.20 | 1,921,423 | +0.32(+1.04%) |
Mar 19, 2010 | 31.32 | 31.39 | 30.81 | 30.88 | 2,943,922 | -0.39(-1.26%) |
Mar 18, 2010 | 31.46 | 31.50 | 31.12 | 31.27 | 2,459,531 | -0.12(-0.39%) |
Mar 17, 2010 | 31.71 | 31.71 | 31.31 | 31.39 | 2,620,100 | -0.27(-0.85%) |
Mar 16, 2010 | 31.23 | 31.69 | 31.05 | 31.66 | 3,373,690 | +0.39(+1.26%) |
Mar 15, 2010 | 31.15 | 31.27 | 31.12 | 31.27 | 3,468,415 | +0.24(+0.77%) |
Mar 12, 2010 | 30.38 | 31.04 | 30.30 | 31.03 | 4,628,406 | +0.71(+2.33%) |
Mar 11, 2010 | 30.08 | 30.32 | 30.03 | 30.32 | 1,923,174 | +0.13(+0.43%) |
Mar 10, 2010 | 30.27 | 30.30 | 30.02 | 30.19 | 2,079,395 | -0.05(-0.17%) |
Mar 09, 2010 | 29.84 | 30.35 | 29.79 | 30.24 | 2,308,746 | +0.27(+0.90%) |
Mar 08, 2010 | 30.05 | 30.19 | 29.72 | 29.98 | 2,369,746 | -0.18(-0.60%) |
Mar 05, 2010 | 30.04 | 30.16 | 29.81 | 30.16 | 2,194,501 | +0.25(+0.85%) |
Mar 04, 2010 | 29.66 | 30.00 | 29.66 | 29.90 | 2,582,582 | +0.25(+0.83%) |
Mar 03, 2010 | 29.30 | 29.69 | 29.14 | 29.66 | 3,266,730 | +0.43(+1.47%) |
Mar 02, 2010 | 29.11 | 29.34 | 29.04 | 29.23 | 1,629,669 | +0.19(+0.65%) |
Mar 01, 2010 | 29.04 | 29.26 | 28.95 | 29.04 | 2,115,246 | +0.11(+0.38%) |
Feb 26, 2010 | 28.89 | 29.10 | 28.86 | 28.93 | 1,970,699 | +0.02(+0.08%) |
Feb 25, 2010 | 28.67 | 28.92 | 28.56 | 28.91 | 3,207,739 | +0.07(+0.23%) |
Feb 24, 2010 | 28.62 | 28.88 | 28.56 | 28.84 | 2,017,239 | +0.28(+0.97%) |
Feb 23, 2010 | 28.66 | 28.86 | 28.44 | 28.56 | 1,538,162 | -0.12(-0.41%) |
Feb 22, 2010 | 28.85 | 28.94 | 28.54 | 28.68 | 6,427,613 | -0.17(-0.58%) |
Feb 19, 2010 | 28.07 | 28.88 | 27.79 | 28.85 | 4,939,760 | +0.82(+2.94%) |
Feb 18, 2010 | 27.37 | 28.03 | 27.29 | 28.02 | 1,996,729 | +0.32(+1.15%) |
Feb 17, 2010 | 27.65 | 27.77 | 27.58 | 27.71 | 1,843,890 | +0.01(+0.03%) |
Feb 16, 2010 | 27.14 | 27.70 | 27.09 | 27.70 | 2,387,089 | +0.56(+2.07%) |
Feb 12, 2010 | 26.88 | 27.14 | 27.14 | 27.14 | 2,575,023 | +0.14(+0.53%) |
Feb 11, 2010 | 26.87 | 27.03 | 26.59 | 26.99 | 1,858,849 | +0.13(+0.48%) |
Feb 10, 2010 | 26.75 | 26.91 | 26.52 | 26.86 | 1,706,047 | +0.01(+0.05%) |
Feb 09, 2010 | 26.88 | 26.97 | 26.74 | 26.85 | 2,347,148 | +0.18(+0.68%) |
Feb 08, 2010 | 27.04 | 27.04 | 26.63 | 26.67 | 2,040,024 | -0.29(-1.07%) |
Feb 05, 2010 | 26.58 | 27.06 | 26.54 | 26.96 | 3,222,313 | +0.32(+1.22%) |
Feb 04, 2010 | 26.71 | 26.82 | 26.52 | 26.63 | 3,369,719 | -0.18(-0.67%) |
Feb 03, 2010 | 26.87 | 27.11 | 26.67 | 26.81 | 1,962,248 | -0.04(-0.13%) |
Feb 02, 2010 | 27.32 | 27.40 | 26.67 | 26.85 | 3,747,315 | +0.45(+1.70%) |