Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.55 | 34.07 | 32.89 | 33.08 | 9,566,945 | -0.38(-1.14%) |
Apr 29, 2010 | 33.35 | 33.73 | 33.19 | 33.46 | 7,861,672 | +0.40(+1.21%) |
Apr 28, 2010 | 32.95 | 33.19 | 32.48 | 33.06 | 8,384,733 | +0.39(+1.19%) |
Apr 27, 2010 | 33.26 | 33.42 | 32.55 | 32.67 | 10,342,344 | -0.84(-2.51%) |
Apr 26, 2010 | 32.95 | 33.75 | 32.94 | 33.51 | 9,407,823 | +0.37(+1.12%) |
Apr 23, 2010 | 33.07 | 33.36 | 32.84 | 33.14 | 7,960,770 | -0.11(-0.33%) |
Apr 22, 2010 | 32.76 | 33.32 | 32.31 | 33.25 | 12,997,241 | +0.17(+0.51%) |
Apr 21, 2010 | 33.13 | 33.19 | 32.79 | 33.08 | 9,389,687 | -0.09(-0.27%) |
Apr 20, 2010 | 32.96 | 33.48 | 32.85 | 33.17 | 11,071,488 | +0.46(+1.41%) |
Apr 19, 2010 | 33.02 | 33.16 | 32.41 | 32.71 | 11,308,407 | -0.29(-0.88%) |
Apr 16, 2010 | 32.73 | 33.10 | 32.67 | 33.00 | 15,342,950 | +0.11(+0.33%) |
Apr 15, 2010 | 32.64 | 33.03 | 32.60 | 32.89 | 6,945,975 | +0.02(+0.06%) |
Apr 14, 2010 | 32.22 | 32.87 | 32.01 | 32.87 | 8,786,803 | +0.10(+0.31%) |
Apr 13, 2010 | 32.68 | 32.94 | 32.60 | 32.77 | 6,997,362 | +0.07(+0.21%) |
Apr 12, 2010 | 32.78 | 32.78 | 32.43 | 32.70 | 5,670,797 | +0.07(+0.21%) |
Apr 09, 2010 | 32.33 | 32.93 | 32.12 | 32.63 | 7,433,214 | +0.43(+1.34%) |
Apr 08, 2010 | 31.59 | 32.32 | 31.59 | 32.20 | 9,762,981 | +0.11(+0.34%) |
Apr 07, 2010 | 31.96 | 32.29 | 31.72 | 32.09 | 12,317,256 | +0.10(+0.31%) |
Apr 06, 2010 | 31.75 | 32.05 | 31.58 | 31.99 | 6,016,810 | +0.21(+0.66%) |
Apr 05, 2010 | 31.37 | 31.92 | 31.23 | 31.78 | 6,999,010 | +0.37(+1.18%) |
Apr 01, 2010 | 31.39 | 31.41 | 31.41 | 31.41 | 9,531,700 | +0.14(+0.45%) |
Mar 31, 2010 | 31.33 | 31.43 | 30.93 | 31.27 | 7,213,628 | -0.12(-0.38%) |
Mar 30, 2010 | 31.69 | 31.75 | 31.20 | 31.39 | 10,832,569 | -0.17(-0.54%) |
Mar 29, 2010 | 31.64 | 31.74 | 31.42 | 31.56 | 6,253,306 | +0.06(+0.19%) |
Mar 26, 2010 | 31.20 | 31.73 | 31.06 | 31.50 | 6,936,227 | +0.27(+0.86%) |
Mar 25, 2010 | 31.47 | 31.63 | 31.19 | 31.23 | 8,488,710 | -0.02(-0.06%) |
Mar 24, 2010 | 31.21 | 31.36 | 31.05 | 31.25 | 6,512,361 | -0.04(-0.13%) |
Mar 23, 2010 | 31.44 | 31.44 | 31.05 | 31.29 | 5,852,909 | +0.21(+0.68%) |
Mar 22, 2010 | 30.99 | 31.40 | 30.80 | 31.08 | 8,647,070 | -0.16(-0.51%) |
Mar 19, 2010 | 31.28 | 31.64 | 30.93 | 31.24 | 13,801,955 | +0.08(+0.26%) |
Mar 18, 2010 | 31.19 | 31.46 | 31.08 | 31.16 | 5,416,056 | -0.04(-0.13%) |
Mar 17, 2010 | 31.03 | 31.38 | 30.98 | 31.20 | 5,835,098 | +0.14(+0.45%) |
Mar 16, 2010 | 30.49 | 31.25 | 30.44 | 31.06 | 8,900,410 | +0.60(+1.97%) |
Mar 15, 2010 | 30.27 | 30.52 | 30.23 | 30.46 | 6,664,437 | -0.08(-0.26%) |
Mar 12, 2010 | 30.79 | 30.79 | 30.45 | 30.54 | 4,444,422 | -0.12(-0.39%) |
Mar 11, 2010 | 30.44 | 30.75 | 30.35 | 30.66 | 7,707,065 | +0.13(+0.43%) |
Mar 10, 2010 | 30.68 | 30.76 | 30.39 | 30.53 | 9,430,538 | -0.07(-0.23%) |
Mar 09, 2010 | 30.54 | 30.74 | 30.35 | 30.60 | 6,142,014 | -0.04(-0.13%) |
Mar 08, 2010 | 30.38 | 30.78 | 30.20 | 30.64 | 7,434,589 | +0.10(+0.33%) |
Mar 05, 2010 | 29.95 | 30.60 | 29.90 | 30.54 | 10,479,447 | +0.64(+2.14%) |
Mar 04, 2010 | 29.61 | 29.94 | 29.39 | 29.90 | 7,335,855 | +0.29(+0.98%) |
Mar 03, 2010 | 29.65 | 29.94 | 29.39 | 29.61 | 7,134,770 | -0.06(-0.20%) |
Mar 02, 2010 | 29.60 | 29.77 | 29.40 | 29.67 | 5,453,440 | +0.07(+0.24%) |
Mar 01, 2010 | 29.09 | 29.70 | 29.08 | 29.60 | 6,616,479 | +0.56(+1.93%) |
Feb 26, 2010 | 29.01 | 29.10 | 28.76 | 29.04 | 5,609,365 | +0.18(+0.62%) |
Feb 25, 2010 | 28.44 | 28.96 | 28.24 | 28.86 | 7,559,548 | +0.17(+0.60%) |
Feb 24, 2010 | 28.52 | 28.99 | 28.52 | 28.69 | 8,198,396 | +0.21(+0.73%) |
Feb 23, 2010 | 28.98 | 29.18 | 28.46 | 28.48 | 9,855,444 | -0.53(-1.83%) |
Feb 22, 2010 | 29.55 | 29.55 | 28.96 | 29.01 | 7,716,005 | -0.43(-1.46%) |
Feb 19, 2010 | 29.03 | 29.46 | 28.80 | 29.44 | 8,393,931 | +0.36(+1.24%) |
Feb 18, 2010 | 28.78 | 29.24 | 28.63 | 29.08 | 6,971,492 | +0.13(+0.45%) |
Feb 17, 2010 | 28.80 | 29.03 | 28.48 | 28.95 | 9,455,076 | +0.25(+0.87%) |
Feb 16, 2010 | 28.01 | 28.79 | 28.01 | 28.70 | 10,529,232 | +0.82(+2.94%) |
Feb 12, 2010 | 27.50 | 27.88 | 27.88 | 27.88 | 11,740,100 | +0.10(+0.36%) |
Feb 11, 2010 | 27.28 | 27.79 | 26.92 | 27.78 | 13,929,533 | +0.40(+1.46%) |
Feb 10, 2010 | 27.20 | 27.58 | 27.02 | 27.38 | 8,413,104 | -0.03(-0.11%) |
Feb 09, 2010 | 27.19 | 27.76 | 27.07 | 27.41 | 9,938,659 | +0.28(+1.03%) |
Feb 08, 2010 | 27.07 | 27.42 | 26.85 | 27.13 | 8,803,666 | +0.10(+0.37%) |
Feb 05, 2010 | 27.51 | 27.59 | 26.74 | 27.03 | 21,937,972 | -0.53(-1.92%) |
Feb 04, 2010 | 27.78 | 27.78 | 27.01 | 27.56 | 13,507,163 | -0.34(-1.22%) |
Feb 03, 2010 | 28.18 | 28.32 | 27.88 | 27.90 | 14,148,100 | -0.61(-2.14%) |
Feb 02, 2010 | 28.07 | 28.54 | 27.83 | 28.51 | 8,996,854 | +0.60(+2.15%) |