Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.17 | 34.17 | 33.44 | 33.44 | 167,239 | -0.54(-1.58%) |
Apr 29, 2010 | 33.65 | 34.01 | 33.57 | 33.98 | 652,292 | +0.68(+2.03%) |
Apr 28, 2010 | 33.48 | 33.49 | 32.94 | 33.30 | 326,434 | +0.29(+0.87%) |
Apr 27, 2010 | 34.06 | 34.12 | 33.00 | 33.02 | 378,197 | -1.45(-4.20%) |
Apr 26, 2010 | 34.65 | 34.72 | 34.39 | 34.46 | 1,548,395 | +0.05(+0.15%) |
Apr 23, 2010 | 34.26 | 34.48 | 34.04 | 34.41 | 331,535 | -0.07(-0.19%) |
Apr 22, 2010 | 33.97 | 34.48 | 33.61 | 34.48 | 127,261 | +0.40(+1.18%) |
Apr 21, 2010 | 34.41 | 34.41 | 33.79 | 34.08 | 126,071 | -0.40(-1.15%) |
Apr 20, 2010 | 34.52 | 34.57 | 34.23 | 34.47 | 196,354 | +0.37(+1.08%) |
Apr 19, 2010 | 33.84 | 34.15 | 33.58 | 34.10 | 277,763 | -0.11(-0.32%) |
Apr 16, 2010 | 34.77 | 34.92 | 33.92 | 34.21 | 378,260 | -1.01(-2.88%) |
Apr 15, 2010 | 35.37 | 35.54 | 35.20 | 35.23 | 174,051 | -0.28(-0.79%) |
Apr 14, 2010 | 35.56 | 35.65 | 35.32 | 35.51 | 230,965 | +0.34(+0.96%) |
Apr 13, 2010 | 35.16 | 35.20 | 34.75 | 35.17 | 487,431 | -0.08(-0.23%) |
Apr 12, 2010 | 35.57 | 35.57 | 35.13 | 35.25 | 269,502 | -0.32(-0.89%) |
Apr 09, 2010 | 35.21 | 35.57 | 35.21 | 35.57 | 448,035 | +0.43(+1.21%) |
Apr 08, 2010 | 34.85 | 35.29 | 34.62 | 35.14 | 171,796 | +0.11(+0.31%) |
Apr 07, 2010 | 35.11 | 35.37 | 34.85 | 35.03 | 327,839 | -0.32(-0.91%) |
Apr 06, 2010 | 35.23 | 35.49 | 35.12 | 35.35 | 404,541 | +0.01(+0.02%) |
Apr 05, 2010 | 35.20 | 35.39 | 35.04 | 35.34 | 279,024 | +0.43(+1.22%) |
Apr 01, 2010 | 34.52 | 34.92 | 34.92 | 34.92 | 194,806 | +0.87(+2.57%) |
Mar 31, 2010 | 33.87 | 34.27 | 33.83 | 34.05 | 132,817 | -0.01(-0.04%) |
Mar 30, 2010 | 34.13 | 34.18 | 33.90 | 34.06 | 155,062 | +0.21(+0.63%) |
Mar 29, 2010 | 33.55 | 33.85 | 33.50 | 33.85 | 239,860 | +0.67(+2.01%) |
Mar 26, 2010 | 33.25 | 33.34 | 32.94 | 33.18 | 212,996 | +0.26(+0.78%) |
Mar 25, 2010 | 33.25 | 33.58 | 32.86 | 32.92 | 624,629 | -0.32(-0.97%) |
Mar 24, 2010 | 33.20 | 33.50 | 33.14 | 33.25 | 285,385 | -0.43(-1.29%) |
Mar 23, 2010 | 33.56 | 33.83 | 33.36 | 33.68 | 266,800 | +0.13(+0.39%) |
Mar 22, 2010 | 32.90 | 33.61 | 32.86 | 33.55 | 187,195 | +0.19(+0.57%) |
Mar 19, 2010 | 33.91 | 34.04 | 33.24 | 33.36 | 279,351 | -0.34(-1.00%) |
Mar 18, 2010 | 33.99 | 34.05 | 33.63 | 33.69 | 228,806 | -0.48(-1.42%) |
Mar 17, 2010 | 34.27 | 34.33 | 34.03 | 34.18 | 371,852 | +0.27(+0.80%) |
Mar 16, 2010 | 33.52 | 33.94 | 33.47 | 33.91 | 398,039 | +0.39(+1.16%) |
Mar 15, 2010 | 33.29 | 33.54 | 33.26 | 33.52 | 125,150 | -0.20(-0.60%) |
Mar 12, 2010 | 33.74 | 33.91 | 33.55 | 33.72 | 287,660 | -0.10(-0.29%) |
Mar 11, 2010 | 33.32 | 33.82 | 33.32 | 33.82 | 147,238 | +0.23(+0.70%) |
Mar 10, 2010 | 33.36 | 33.83 | 33.36 | 33.58 | 196,516 | +0.07(+0.22%) |
Mar 09, 2010 | 33.11 | 33.66 | 32.92 | 33.51 | 217,465 | +0.40(+1.22%) |
Mar 08, 2010 | 33.38 | 33.38 | 33.07 | 33.11 | 268,250 | -0.11(-0.33%) |
Mar 05, 2010 | 33.03 | 33.22 | 32.77 | 33.22 | 293,815 | +0.68(+2.10%) |
Mar 04, 2010 | 32.55 | 32.69 | 32.15 | 32.53 | 164,787 | -0.01(-0.04%) |
Mar 03, 2010 | 32.64 | 33.00 | 32.51 | 32.55 | 439,965 | -0.03(-0.09%) |
Mar 02, 2010 | 32.58 | 32.80 | 32.39 | 32.58 | 542,395 | +0.28(+0.86%) |
Mar 01, 2010 | 31.94 | 32.30 | 31.80 | 32.30 | 542,541 | +0.77(+2.44%) |
Feb 26, 2010 | 31.17 | 31.56 | 31.09 | 31.53 | 165,061 | +0.33(+1.06%) |
Feb 25, 2010 | 30.45 | 31.24 | 30.40 | 31.20 | 532,938 | -0.11(-0.35%) |
Feb 24, 2010 | 31.10 | 31.42 | 31.01 | 31.31 | 167,144 | +0.35(+1.14%) |
Feb 23, 2010 | 31.53 | 31.55 | 30.76 | 30.96 | 221,912 | -0.57(-1.80%) |
Feb 22, 2010 | 31.65 | 31.87 | 31.47 | 31.52 | 220,446 | -0.14(-0.43%) |
Feb 19, 2010 | 31.49 | 31.74 | 31.34 | 31.66 | 228,602 | -0.15(-0.46%) |
Feb 18, 2010 | 31.38 | 31.89 | 31.32 | 31.81 | 193,048 | +0.24(+0.77%) |
Feb 17, 2010 | 31.77 | 31.79 | 31.34 | 31.56 | 251,639 | +0.03(+0.09%) |
Feb 16, 2010 | 31.29 | 31.54 | 30.98 | 31.54 | 346,213 | +0.81(+2.63%) |
Feb 12, 2010 | 30.35 | 30.73 | 30.73 | 30.73 | 291,392 | -0.26(-0.83%) |
Feb 11, 2010 | 30.51 | 31.05 | 30.10 | 30.98 | 250,193 | +0.73(+2.43%) |
Feb 10, 2010 | 30.44 | 30.54 | 29.91 | 30.25 | 343,482 | +0.02(+0.07%) |
Feb 09, 2010 | 30.12 | 30.53 | 29.77 | 30.23 | 377,846 | +1.09(+3.73%) |
Feb 08, 2010 | 29.63 | 29.82 | 29.04 | 29.14 | 679,745 | -0.48(-1.61%) |
Feb 05, 2010 | 29.60 | 29.88 | 28.68 | 29.62 | 813,122 | -0.40(-1.32%) |
Feb 04, 2010 | 31.16 | 31.24 | 29.91 | 30.02 | 1,369,442 | -1.77(-5.57%) |
Feb 03, 2010 | 31.91 | 32.04 | 31.62 | 31.78 | 298,151 | -0.13(-0.41%) |
Feb 02, 2010 | 31.23 | 31.93 | 31.21 | 31.92 | 571,529 | +0.73(+2.35%) |