Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.76 | 31.76 | 29.98 | 30.04 | 8,071,909 | -1.64(-5.18%) |
Apr 29, 2010 | 31.09 | 32.40 | 31.09 | 31.68 | 6,400,941 | +0.67(+2.15%) |
Apr 28, 2010 | 30.53 | 31.26 | 30.19 | 31.01 | 7,069,034 | +0.69(+2.29%) |
Apr 27, 2010 | 30.45 | 31.18 | 30.14 | 30.32 | 7,695,248 | -0.49(-1.58%) |
Apr 26, 2010 | 31.95 | 32.08 | 30.78 | 30.81 | 4,611,425 | -1.04(-3.27%) |
Apr 23, 2010 | 31.31 | 32.05 | 31.18 | 31.85 | 4,368,341 | +0.43(+1.37%) |
Apr 22, 2010 | 31.71 | 31.76 | 31.05 | 31.41 | 5,098,204 | -0.44(-1.38%) |
Apr 21, 2010 | 31.85 | 32.87 | 31.68 | 31.85 | 13,185 | -0.87(-2.66%) |
Apr 20, 2010 | 33.34 | 33.77 | 32.20 | 32.73 | 555 | -0.35(-1.05%) |
Apr 19, 2010 | 32.12 | 33.45 | 32.12 | 33.07 | 4,938,664 | +0.76(+2.35%) |
Apr 16, 2010 | 32.42 | 32.95 | 31.85 | 32.31 | 5,468,664 | -0.22(-0.66%) |
Apr 15, 2010 | 32.49 | 32.68 | 31.91 | 32.53 | 5,663,018 | +0.04(+0.12%) |
Apr 14, 2010 | 33.49 | 33.49 | 32.45 | 32.49 | 7,599,394 | -0.96(-2.88%) |
Apr 13, 2010 | 33.98 | 34.01 | 33.00 | 33.46 | 5,193,826 | -0.67(-1.95%) |
Apr 12, 2010 | 34.26 | 34.36 | 34.02 | 34.12 | 1,989,782 | -0.20(-0.57%) |
Apr 09, 2010 | 34.24 | 34.38 | 33.87 | 34.32 | 4,244,459 | +0.01(+0.03%) |
Apr 08, 2010 | 33.79 | 34.32 | 33.26 | 34.31 | 4,157,596 | +0.35(+1.02%) |
Apr 07, 2010 | 34.64 | 34.64 | 33.63 | 33.96 | 3,260,605 | -0.79(-2.26%) |
Apr 06, 2010 | 34.60 | 35.00 | 34.45 | 34.75 | 2,147,348 | -0.17(-0.48%) |
Apr 05, 2010 | 34.97 | 35.24 | 34.64 | 34.92 | 2,858,216 | +0.11(+0.32%) |
Apr 01, 2010 | 34.33 | 34.81 | 34.81 | 34.81 | 2,504,309 | +0.53(+1.56%) |
Mar 31, 2010 | 34.16 | 34.36 | 33.78 | 34.27 | 2,869,191 | +0.00(+0.00%) |
Mar 30, 2010 | 34.15 | 34.50 | 33.89 | 34.27 | 2,567,529 | +0.22(+0.63%) |
Mar 29, 2010 | 33.77 | 34.13 | 33.52 | 34.06 | 1,699,060 | +0.42(+1.25%) |
Mar 26, 2010 | 33.98 | 34.18 | 33.35 | 33.63 | 2,864,715 | -0.19(-0.55%) |
Mar 25, 2010 | 34.51 | 34.52 | 33.76 | 33.82 | 4,022,941 | -0.27(-0.80%) |
Mar 24, 2010 | 34.68 | 34.74 | 33.96 | 34.09 | 2,793,939 | -0.52(-1.49%) |
Mar 23, 2010 | 35.06 | 35.11 | 34.36 | 34.61 | 3,599,958 | -0.32(-0.91%) |
Mar 22, 2010 | 35.03 | 35.57 | 34.49 | 34.93 | 5,310,254 | +0.19(+0.54%) |
Mar 19, 2010 | 33.76 | 35.61 | 33.72 | 34.74 | 8,303,602 | +1.16(+3.46%) |
Mar 18, 2010 | 32.09 | 33.75 | 31.85 | 33.58 | 6,420,615 | +0.95(+2.90%) |
Mar 17, 2010 | 32.88 | 32.88 | 32.25 | 32.63 | 2,419,996 | -0.12(-0.37%) |
Mar 16, 2010 | 32.16 | 32.83 | 31.79 | 32.75 | 3,546,391 | +0.63(+1.95%) |
Mar 15, 2010 | 31.73 | 32.15 | 31.72 | 32.13 | 2,652,818 | -0.23(-0.72%) |
Mar 12, 2010 | 32.78 | 33.01 | 32.13 | 32.36 | 2,596,582 | -0.38(-1.17%) |
Mar 11, 2010 | 32.02 | 32.78 | 31.74 | 32.74 | 3,541,812 | +0.58(+1.81%) |
Mar 10, 2010 | 31.77 | 32.45 | 31.61 | 32.16 | 2,948,840 | +0.26(+0.82%) |
Mar 09, 2010 | 31.67 | 32.40 | 31.65 | 31.90 | 3,869,755 | -0.67(-2.04%) |
Mar 08, 2010 | 32.53 | 32.70 | 32.16 | 32.57 | 2,507,916 | +0.03(+0.09%) |
Mar 05, 2010 | 31.93 | 32.59 | 31.80 | 32.54 | 3,834,125 | +0.68(+2.14%) |
Mar 04, 2010 | 32.46 | 32.47 | 31.43 | 31.86 | 5,343,910 | -0.61(-1.87%) |
Mar 03, 2010 | 32.30 | 32.82 | 32.01 | 32.46 | 3,360,933 | +0.23(+0.73%) |
Mar 02, 2010 | 32.49 | 32.57 | 32.09 | 32.23 | 4,464,470 | -0.13(-0.40%) |
Mar 01, 2010 | 32.36 | 32.74 | 31.85 | 32.36 | 3,954,790 | +0.30(+0.93%) |
Feb 26, 2010 | 31.86 | 32.53 | 31.73 | 32.06 | 3,432,900 | +0.37(+1.15%) |
Feb 25, 2010 | 31.38 | 32.01 | 30.87 | 31.70 | 4,998,704 | -0.06(-0.18%) |
Feb 24, 2010 | 31.06 | 31.80 | 30.45 | 31.75 | 5,532,506 | +0.87(+2.82%) |
Feb 23, 2010 | 31.02 | 31.20 | 30.53 | 30.88 | 3,668,865 | -0.39(-1.26%) |
Feb 22, 2010 | 30.55 | 31.50 | 30.55 | 31.28 | 4,341,879 | +0.58(+1.89%) |
Feb 19, 2010 | 30.84 | 30.88 | 30.41 | 30.70 | 2,916,937 | -0.33(-1.06%) |
Feb 18, 2010 | 30.53 | 31.39 | 30.53 | 31.02 | 4,899,713 | -0.04(-0.12%) |
Feb 17, 2010 | 30.54 | 31.56 | 30.54 | 31.06 | 5,671,084 | +0.44(+1.44%) |
Feb 16, 2010 | 30.04 | 30.62 | 29.95 | 30.62 | 4,468,764 | -0.04(-0.12%) |
Feb 12, 2010 | 30.76 | 30.66 | 30.66 | 30.66 | 4,381,145 | -0.54(-1.74%) |
Feb 11, 2010 | 30.79 | 31.27 | 30.50 | 31.20 | 3,246,197 | +0.26(+0.85%) |
Feb 10, 2010 | 31.18 | 31.35 | 30.48 | 30.94 | 3,487,649 | -0.39(-1.25%) |
Feb 09, 2010 | 31.34 | 31.58 | 30.58 | 31.33 | 3,060,208 | +0.37(+1.21%) |
Feb 08, 2010 | 31.11 | 31.67 | 30.63 | 30.96 | 2,936,251 | -0.26(-0.84%) |
Feb 05, 2010 | 31.29 | 31.81 | 30.60 | 31.22 | 5,728,554 | -0.15(-0.48%) |
Feb 04, 2010 | 32.41 | 33.35 | 30.97 | 31.37 | 6,795,866 | -1.16(-3.57%) |
Feb 03, 2010 | 32.77 | 32.94 | 31.82 | 32.53 | 4,287,830 | -0.45(-1.36%) |
Feb 02, 2010 | 31.66 | 33.09 | 31.48 | 32.98 | 4,760,861 | +1.56(+4.96%) |