Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 37.75 | 39.11 | 37.62 | 38.73 | 4,337,478 | +1.23(+3.28%) |
Apr 29, 2010 | 36.59 | 37.67 | 36.53 | 37.50 | 4,183,609 | +1.25(+3.45%) |
Apr 28, 2010 | 36.21 | 36.45 | 35.93 | 36.25 | 1,743,100 | +0.16(+0.44%) |
Apr 27, 2010 | 36.75 | 36.97 | 35.98 | 36.09 | 2,568,407 | -0.91(-2.45%) |
Apr 26, 2010 | 37.36 | 37.41 | 36.91 | 37.00 | 2,285,908 | -0.30(-0.80%) |
Apr 23, 2010 | 36.72 | 37.41 | 36.34 | 37.30 | 2,705,917 | +0.67(+1.83%) |
Apr 22, 2010 | 36.37 | 36.67 | 36.04 | 36.63 | 2,386,580 | +0.18(+0.49%) |
Apr 21, 2010 | 36.13 | 36.70 | 36.07 | 36.45 | 3,165,906 | +0.43(+1.19%) |
Apr 20, 2010 | 35.46 | 36.09 | 35.34 | 36.02 | 1,560,429 | +0.68(+1.92%) |
Apr 19, 2010 | 35.20 | 35.55 | 34.91 | 35.34 | 1,889,507 | +0.15(+0.43%) |
Apr 16, 2010 | 35.01 | 35.68 | 34.79 | 35.19 | 3,919,619 | +0.01(+0.03%) |
Apr 15, 2010 | 35.39 | 35.43 | 35.08 | 35.18 | 1,765,248 | -0.15(-0.42%) |
Apr 14, 2010 | 34.87 | 35.33 | 34.65 | 35.33 | 1,814,721 | +0.37(+1.06%) |
Apr 13, 2010 | 34.72 | 34.99 | 34.50 | 34.96 | 1,650,316 | +0.27(+0.78%) |
Apr 12, 2010 | 34.84 | 34.87 | 34.63 | 34.69 | 1,288,498 | -0.14(-0.40%) |
Apr 09, 2010 | 34.09 | 34.88 | 34.02 | 34.83 | 1,743,018 | +0.78(+2.29%) |
Apr 08, 2010 | 34.09 | 34.27 | 33.95 | 34.05 | 2,060,041 | -0.06(-0.18%) |
Apr 07, 2010 | 34.49 | 34.51 | 33.91 | 34.11 | 2,788,739 | -0.51(-1.47%) |
Apr 06, 2010 | 33.97 | 34.67 | 33.94 | 34.62 | 2,366,704 | +0.51(+1.50%) |
Apr 05, 2010 | 33.80 | 34.14 | 33.60 | 34.11 | 1,981,368 | +0.30(+0.89%) |
Apr 01, 2010 | 33.84 | 33.81 | 33.81 | 33.81 | 3,268,200 | +0.02(+0.06%) |
Mar 31, 2010 | 33.95 | 34.05 | 33.67 | 33.79 | 2,075,184 | -0.45(-1.31%) |
Mar 30, 2010 | 33.61 | 34.35 | 33.36 | 34.24 | 2,399,926 | +0.64(+1.90%) |
Mar 29, 2010 | 33.86 | 34.21 | 33.42 | 33.60 | 1,582,431 | +0.01(+0.03%) |
Mar 26, 2010 | 33.85 | 33.85 | 33.34 | 33.59 | 1,921,870 | +0.19(+0.57%) |
Mar 25, 2010 | 33.59 | 33.88 | 33.24 | 33.40 | 2,004,459 | -0.06(-0.18%) |
Mar 24, 2010 | 33.09 | 33.60 | 33.05 | 33.46 | 2,070,042 | +0.11(+0.33%) |
Mar 23, 2010 | 33.16 | 33.40 | 32.98 | 33.35 | 2,416,355 | +0.17(+0.51%) |
Mar 22, 2010 | 32.46 | 33.28 | 32.18 | 33.18 | 1,888,884 | +0.68(+2.09%) |
Mar 19, 2010 | 32.80 | 33.02 | 32.30 | 32.50 | 2,276,178 | -0.05(-0.15%) |
Mar 18, 2010 | 32.68 | 32.71 | 32.38 | 32.55 | 981,123 | -0.02(-0.06%) |
Mar 17, 2010 | 32.40 | 32.82 | 32.20 | 32.57 | 1,258,095 | +0.13(+0.40%) |
Mar 16, 2010 | 32.26 | 32.51 | 32.15 | 32.44 | 1,472,258 | +0.05(+0.15%) |
Mar 15, 2010 | 32.27 | 32.53 | 32.14 | 32.39 | 1,923,592 | -0.05(-0.15%) |
Mar 12, 2010 | 32.32 | 32.49 | 31.98 | 32.44 | 2,604,347 | +0.15(+0.46%) |
Mar 11, 2010 | 31.70 | 32.34 | 31.52 | 32.29 | 1,889,752 | +0.40(+1.25%) |
Mar 10, 2010 | 31.71 | 32.20 | 31.29 | 31.89 | 2,445,331 | -0.02(-0.06%) |
Mar 09, 2010 | 31.00 | 31.99 | 30.90 | 31.91 | 1,991,905 | +0.23(+0.73%) |
Mar 08, 2010 | 31.55 | 31.85 | 31.36 | 31.68 | 2,435,568 | +0.13(+0.41%) |
Mar 05, 2010 | 31.36 | 31.59 | 31.14 | 31.55 | 2,583,341 | +0.47(+1.51%) |
Mar 04, 2010 | 30.58 | 31.40 | 30.51 | 31.08 | 3,135,286 | +0.47(+1.54%) |
Mar 03, 2010 | 31.01 | 31.01 | 30.61 | 30.61 | 3,146,452 | -0.14(-0.46%) |
Mar 02, 2010 | 31.05 | 31.10 | 30.70 | 30.75 | 5,909,547 | -0.14(-0.45%) |
Mar 01, 2010 | 31.08 | 31.20 | 30.81 | 30.89 | 7,765,309 | -0.26(-0.83%) |
Feb 26, 2010 | 31.58 | 31.58 | 30.93 | 31.15 | 60,897,128 | -0.24(-0.76%) |
Feb 25, 2010 | 31.82 | 31.83 | 31.15 | 31.39 | 7,426,635 | -0.61(-1.91%) |
Feb 24, 2010 | 32.25 | 32.25 | 31.60 | 32.00 | 4,672,712 | -0.07(-0.22%) |
Feb 23, 2010 | 31.42 | 32.40 | 31.29 | 32.07 | 5,714,342 | -0.02(-0.06%) |
Feb 22, 2010 | 32.25 | 32.66 | 32.04 | 32.09 | 3,108,661 | +0.08(+0.25%) |
Feb 19, 2010 | 31.54 | 32.40 | 31.42 | 32.01 | 2,874,381 | +0.41(+1.30%) |
Feb 18, 2010 | 31.22 | 31.89 | 31.17 | 31.60 | 2,196,120 | +0.22(+0.70%) |
Feb 17, 2010 | 30.82 | 31.80 | 30.69 | 31.38 | 10,067,544 | +2.44(+8.43%) |
Feb 16, 2010 | 28.50 | 29.06 | 28.41 | 28.94 | 1,354,975 | +0.25(+0.87%) |
Feb 12, 2010 | 27.98 | 28.69 | 28.69 | 28.69 | 5,311,700 | +0.68(+2.43%) |
Feb 11, 2010 | 27.82 | 28.16 | 27.70 | 28.01 | 3,394,544 | +0.13(+0.47%) |
Feb 10, 2010 | 28.23 | 28.64 | 27.85 | 27.88 | 4,115,143 | -1.39(-4.75%) |
Feb 09, 2010 | 28.65 | 29.36 | 28.65 | 29.27 | 2,752,387 | +0.76(+2.67%) |
Feb 08, 2010 | 28.59 | 28.82 | 28.42 | 28.51 | 2,016,441 | +0.05(+0.18%) |
Feb 05, 2010 | 28.53 | 28.53 | 27.69 | 28.46 | 2,451,561 | -0.16(-0.56%) |
Feb 04, 2010 | 29.13 | 29.20 | 28.54 | 28.62 | 2,000,670 | -0.73(-2.49%) |
Feb 03, 2010 | 29.51 | 29.55 | 29.30 | 29.35 | 2,472,269 | -0.16(-0.54%) |
Feb 02, 2010 | 29.73 | 29.92 | 29.32 | 29.51 | 2,002,933 | -0.28(-0.94%) |