Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.96 | 33.63 | 32.47 | 33.07 | 4,964,548 | +0.30(+0.91%) |
Apr 29, 2010 | 32.76 | 33.16 | 32.48 | 32.77 | 4,423,497 | +0.38(+1.18%) |
Apr 28, 2010 | 32.45 | 32.59 | 31.86 | 32.39 | 3,002,532 | +0.24(+0.75%) |
Apr 27, 2010 | 32.77 | 33.49 | 32.08 | 32.15 | 5,474,812 | -0.85(-2.58%) |
Apr 26, 2010 | 32.70 | 33.21 | 32.47 | 33.00 | 4,171,311 | +0.33(+1.01%) |
Apr 23, 2010 | 31.82 | 32.79 | 31.80 | 32.67 | 3,713,932 | +0.85(+2.67%) |
Apr 22, 2010 | 31.45 | 31.91 | 30.96 | 31.82 | 3,390,671 | +0.13(+0.41%) |
Apr 21, 2010 | 32.53 | 32.70 | 31.34 | 31.69 | 5,867,053 | -0.06(-0.19%) |
Apr 20, 2010 | 31.31 | 31.97 | 31.30 | 31.75 | 152,835 | +0.75(+2.42%) |
Apr 19, 2010 | 30.71 | 31.18 | 30.48 | 31.00 | 2,934,254 | -0.14(-0.45%) |
Apr 16, 2010 | 31.51 | 31.67 | 30.79 | 31.14 | 3,573,375 | -0.68(-2.14%) |
Apr 15, 2010 | 31.78 | 31.97 | 31.61 | 31.82 | 2,855,318 | +0.00(+0.00%) |
Apr 14, 2010 | 32.45 | 32.45 | 31.61 | 31.82 | 4,481,288 | -0.42(-1.30%) |
Apr 13, 2010 | 32.00 | 32.39 | 31.45 | 32.24 | 2,353,076 | +0.18(+0.56%) |
Apr 12, 2010 | 32.13 | 32.46 | 31.92 | 32.06 | 2,512,530 | -0.11(-0.34%) |
Apr 09, 2010 | 32.28 | 32.56 | 32.09 | 32.17 | 2,237,716 | +0.06(+0.19%) |
Apr 08, 2010 | 31.85 | 32.22 | 31.38 | 32.11 | 4,058,173 | -0.05(-0.16%) |
Apr 07, 2010 | 32.87 | 32.90 | 31.96 | 32.16 | 4,019,316 | -0.65(-1.98%) |
Apr 06, 2010 | 32.90 | 33.24 | 32.77 | 32.81 | 4,005,109 | -0.05(-0.15%) |
Apr 05, 2010 | 32.04 | 33.01 | 31.90 | 32.86 | 4,001,954 | +1.09(+3.43%) |
Apr 01, 2010 | 31.27 | 31.77 | 31.77 | 31.77 | 4,192,500 | +0.74(+2.38%) |
Mar 31, 2010 | 31.04 | 31.25 | 30.82 | 31.03 | 3,420,953 | +0.37(+1.21%) |
Mar 30, 2010 | 30.52 | 30.72 | 30.27 | 30.66 | 3,270,936 | +0.32(+1.05%) |
Mar 29, 2010 | 30.00 | 30.43 | 29.79 | 30.34 | 3,267,745 | +0.87(+2.95%) |
Mar 26, 2010 | 29.89 | 30.06 | 29.31 | 29.47 | 4,439,717 | -0.36(-1.21%) |
Mar 25, 2010 | 30.50 | 30.64 | 29.83 | 29.83 | 4,646,184 | -0.27(-0.90%) |
Mar 24, 2010 | 30.59 | 30.61 | 30.08 | 30.10 | 4,421,017 | -0.87(-2.81%) |
Mar 23, 2010 | 30.52 | 31.03 | 30.13 | 30.97 | 4,936,720 | +0.52(+1.71%) |
Mar 22, 2010 | 30.49 | 30.58 | 29.84 | 30.45 | 4,760,415 | -0.39(-1.26%) |
Mar 19, 2010 | 31.65 | 31.93 | 30.65 | 30.84 | 5,032,278 | -0.85(-2.68%) |
Mar 18, 2010 | 32.42 | 32.62 | 31.63 | 31.69 | 4,410,530 | -0.66(-2.04%) |
Mar 17, 2010 | 33.10 | 33.21 | 32.20 | 32.35 | 5,837,449 | -0.76(-2.30%) |
Mar 16, 2010 | 33.58 | 33.58 | 32.92 | 33.11 | 3,490,801 | -0.14(-0.42%) |
Mar 15, 2010 | 32.98 | 33.25 | 32.93 | 33.25 | 3,317,861 | -0.24(-0.72%) |
Mar 12, 2010 | 34.20 | 34.29 | 33.24 | 33.49 | 4,345,813 | -0.37(-1.09%) |
Mar 11, 2010 | 33.98 | 34.08 | 33.65 | 33.86 | 2,341,398 | -0.38(-1.11%) |
Mar 10, 2010 | 34.17 | 34.52 | 34.02 | 34.24 | 2,560,907 | +0.19(+0.56%) |
Mar 09, 2010 | 33.90 | 34.40 | 33.90 | 34.05 | 2,895,912 | -0.13(-0.38%) |
Mar 08, 2010 | 34.26 | 34.60 | 34.11 | 34.18 | 1,993,997 | -0.07(-0.20%) |
Mar 05, 2010 | 34.11 | 34.50 | 34.11 | 34.25 | 4,158,465 | +0.42(+1.24%) |
Mar 04, 2010 | 34.06 | 34.44 | 33.64 | 33.83 | 3,060,343 | -0.23(-0.68%) |
Mar 03, 2010 | 34.55 | 34.75 | 33.93 | 34.06 | 3,816,758 | -0.35(-1.01%) |
Mar 02, 2010 | 34.18 | 34.75 | 34.13 | 34.41 | 3,339,354 | +0.52(+1.53%) |
Mar 01, 2010 | 33.25 | 34.09 | 33.25 | 33.89 | 4,681,736 | +1.11(+3.39%) |
Feb 26, 2010 | 32.47 | 32.96 | 32.38 | 32.78 | 3,417,993 | +0.34(+1.05%) |
Feb 25, 2010 | 31.53 | 32.57 | 31.31 | 32.44 | 3,232,857 | +0.18(+0.56%) |
Feb 24, 2010 | 31.94 | 32.59 | 31.94 | 32.26 | 2,274,257 | +0.30(+0.94%) |
Feb 23, 2010 | 32.41 | 32.58 | 31.75 | 31.96 | 2,878,284 | -0.55(-1.69%) |
Feb 22, 2010 | 33.64 | 33.86 | 32.43 | 32.51 | 3,248,942 | -0.96(-2.87%) |
Feb 19, 2010 | 33.50 | 33.76 | 33.22 | 33.47 | 2,571,354 | +0.39(+1.18%) |
Feb 18, 2010 | 33.20 | 33.70 | 33.06 | 33.08 | 2,725,256 | +0.06(+0.18%) |
Feb 17, 2010 | 33.16 | 34.02 | 32.99 | 33.02 | 5,215,959 | -0.15(-0.45%) |
Feb 16, 2010 | 32.37 | 33.39 | 32.37 | 33.17 | 3,489,685 | +1.26(+3.95%) |
Feb 12, 2010 | 31.22 | 31.91 | 31.91 | 31.91 | 4,016,200 | +0.41(+1.30%) |
Feb 11, 2010 | 30.68 | 31.51 | 30.63 | 31.50 | 4,240,656 | +0.86(+2.81%) |
Feb 10, 2010 | 30.73 | 31.00 | 30.09 | 30.64 | 3,852,423 | -0.04(-0.13%) |
Feb 09, 2010 | 30.79 | 31.16 | 30.48 | 30.68 | 4,066,557 | +0.35(+1.15%) |
Feb 08, 2010 | 30.58 | 31.15 | 30.26 | 30.33 | 2,991,694 | -0.12(-0.39%) |
Feb 05, 2010 | 30.83 | 31.00 | 29.50 | 30.45 | 4,281,902 | -0.29(-0.94%) |
Feb 04, 2010 | 32.01 | 32.09 | 30.64 | 30.74 | 5,061,258 | -1.53(-4.74%) |
Feb 03, 2010 | 32.32 | 32.54 | 32.01 | 32.27 | 2,833,440 | -0.07(-0.22%) |
Feb 02, 2010 | 31.94 | 32.40 | 31.57 | 32.34 | 3,464,083 | +0.98(+3.13%) |