Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.75 | 31.88 | 31.02 | 31.09 | 16,698,225 | -1.20(-3.72%) |
Apr 29, 2010 | 32.57 | 32.64 | 32.16 | 32.29 | 9,164,027 | -0.04(-0.12%) |
Apr 28, 2010 | 32.27 | 32.43 | 31.76 | 32.32 | 14,333,519 | +0.34(+1.07%) |
Apr 27, 2010 | 32.84 | 33.04 | 31.84 | 31.98 | 9,413 | -1.46(-4.37%) |
Apr 26, 2010 | 33.72 | 33.85 | 33.42 | 33.44 | 6,378,955 | +0.09(+0.27%) |
Apr 23, 2010 | 32.88 | 33.39 | 32.81 | 33.35 | 9,377,532 | -0.19(-0.56%) |
Apr 22, 2010 | 32.89 | 33.58 | 32.76 | 33.54 | 8,636,553 | +0.03(+0.10%) |
Apr 21, 2010 | 33.39 | 33.63 | 33.15 | 33.51 | 9,378,009 | -0.38(-1.13%) |
Apr 20, 2010 | 33.98 | 34.13 | 33.59 | 33.89 | 8,003 | +0.32(+0.94%) |
Apr 19, 2010 | 33.31 | 33.68 | 33.05 | 33.58 | 8,720,608 | -0.24(-0.72%) |
Apr 16, 2010 | 34.48 | 34.69 | 33.61 | 33.82 | 10,176,653 | -0.99(-2.83%) |
Apr 15, 2010 | 34.93 | 35.26 | 34.75 | 34.80 | 7,177,238 | -0.58(-1.64%) |
Apr 14, 2010 | 35.18 | 35.45 | 35.08 | 35.39 | 5,237,706 | +0.63(+1.82%) |
Apr 13, 2010 | 34.82 | 34.90 | 34.32 | 34.75 | 6,511,709 | -0.19(-0.54%) |
Apr 12, 2010 | 35.10 | 35.21 | 34.84 | 34.94 | 5,011,591 | -0.20(-0.58%) |
Apr 09, 2010 | 34.95 | 35.20 | 34.83 | 35.15 | 6,016,029 | +0.40(+1.16%) |
Apr 08, 2010 | 34.19 | 34.84 | 33.98 | 34.75 | 6,158,437 | +0.25(+0.72%) |
Apr 07, 2010 | 34.80 | 34.93 | 34.22 | 34.50 | 13,487,436 | -0.66(-1.87%) |
Apr 06, 2010 | 35.32 | 35.44 | 35.03 | 35.16 | 7,872,145 | -0.35(-0.99%) |
Apr 05, 2010 | 35.42 | 35.53 | 35.16 | 35.51 | 5,547,570 | +0.25(+0.70%) |
Apr 01, 2010 | 35.10 | 35.26 | 35.26 | 35.26 | 7,950,986 | +0.96(+2.79%) |
Mar 31, 2010 | 34.31 | 34.60 | 34.19 | 34.30 | 9,128,322 | -0.34(-0.97%) |
Mar 30, 2010 | 34.89 | 34.95 | 34.37 | 34.64 | 8,051,139 | +0.15(+0.42%) |
Mar 29, 2010 | 34.09 | 34.51 | 33.84 | 34.49 | 10,994,660 | +0.93(+2.77%) |
Mar 26, 2010 | 33.60 | 33.90 | 33.26 | 33.56 | 7,798,354 | +0.35(+1.07%) |
Mar 25, 2010 | 33.88 | 34.08 | 33.14 | 33.21 | 10,025,792 | -0.25(-0.75%) |
Mar 24, 2010 | 33.62 | 33.86 | 33.38 | 33.46 | 7,407,352 | -0.82(-2.40%) |
Mar 23, 2010 | 33.93 | 34.32 | 33.75 | 34.28 | 9,190,204 | +0.68(+2.02%) |
Mar 22, 2010 | 32.77 | 33.66 | 32.74 | 33.60 | 7,054,136 | +0.38(+1.14%) |
Mar 19, 2010 | 33.98 | 34.03 | 32.98 | 33.22 | 7,049,242 | -0.66(-1.94%) |
Mar 18, 2010 | 34.27 | 34.47 | 33.74 | 33.88 | 8,276,574 | -0.22(-0.65%) |
Mar 17, 2010 | 34.19 | 34.44 | 34.00 | 34.10 | 9,497,744 | +0.34(+1.01%) |
Mar 16, 2010 | 33.41 | 33.78 | 33.38 | 33.76 | 8,146,228 | +0.56(+1.67%) |
Mar 15, 2010 | 32.98 | 33.26 | 32.92 | 33.21 | 5,347,865 | -0.29(-0.88%) |
Mar 12, 2010 | 33.73 | 33.81 | 33.42 | 33.50 | 5,069,052 | -0.02(-0.06%) |
Mar 11, 2010 | 33.43 | 33.53 | 33.11 | 33.52 | 6,167,019 | -0.25(-0.75%) |
Mar 10, 2010 | 33.82 | 34.09 | 33.49 | 33.78 | 10,667,221 | +0.09(+0.28%) |
Mar 09, 2010 | 33.38 | 33.92 | 33.38 | 33.68 | 7,818,410 | -0.19(-0.55%) |
Mar 08, 2010 | 34.24 | 34.38 | 33.86 | 33.87 | 8,570,004 | +0.06(+0.16%) |
Mar 05, 2010 | 33.19 | 33.97 | 33.15 | 33.81 | 12,628,692 | +1.20(+3.69%) |
Mar 04, 2010 | 32.83 | 32.94 | 32.28 | 32.61 | 9,637,349 | -0.02(-0.05%) |
Mar 03, 2010 | 32.55 | 33.09 | 32.47 | 32.63 | 11,150,891 | +0.67(+2.10%) |
Mar 02, 2010 | 31.74 | 32.26 | 31.65 | 31.96 | 10,523,366 | +0.25(+0.79%) |
Mar 01, 2010 | 31.03 | 31.78 | 30.95 | 31.71 | 10,198,488 | +0.74(+2.39%) |
Feb 26, 2010 | 30.59 | 31.00 | 30.14 | 30.97 | 10,715,988 | +0.38(+1.23%) |
Feb 25, 2010 | 29.98 | 30.62 | 29.85 | 30.59 | 13,848,575 | -0.43(-1.40%) |
Feb 24, 2010 | 30.87 | 31.27 | 30.69 | 31.03 | 16,246,399 | +0.02(+0.06%) |
Feb 23, 2010 | 31.66 | 31.84 | 30.91 | 31.01 | 21,080,812 | -0.65(-2.04%) |
Feb 22, 2010 | 31.90 | 31.94 | 31.61 | 31.65 | 10,225,506 | +0.00(+0.01%) |
Feb 19, 2010 | 31.18 | 31.88 | 31.16 | 31.65 | 13,280,132 | -0.06(-0.20%) |
Feb 18, 2010 | 31.38 | 31.81 | 31.25 | 31.71 | 12,019,175 | +0.35(+1.13%) |
Feb 17, 2010 | 31.92 | 31.97 | 31.17 | 31.36 | 11,613,933 | -0.13(-0.42%) |
Feb 16, 2010 | 31.08 | 31.49 | 30.90 | 31.49 | 9,358,543 | +1.03(+3.37%) |
Feb 12, 2010 | 29.98 | 30.46 | 30.46 | 30.46 | 10,293,780 | -0.22(-0.72%) |
Feb 11, 2010 | 29.87 | 30.74 | 29.61 | 30.68 | 12,655,929 | +1.38(+4.70%) |
Feb 10, 2010 | 29.59 | 29.83 | 29.03 | 29.30 | 11,462,541 | -0.75(-2.49%) |
Feb 09, 2010 | 29.54 | 30.40 | 29.44 | 30.05 | 12,919,563 | +1.38(+4.80%) |
Feb 08, 2010 | 29.01 | 29.42 | 28.60 | 28.68 | 8,164,796 | -0.55(-1.88%) |
Feb 05, 2010 | 28.81 | 29.28 | 28.09 | 29.22 | 15,565,322 | +0.33(+1.15%) |
Feb 04, 2010 | 29.87 | 30.05 | 28.83 | 28.89 | 18,391,246 | -1.79(-5.85%) |
Feb 03, 2010 | 30.80 | 31.13 | 30.52 | 30.69 | 9,130,710 | -0.62(-1.97%) |
Feb 02, 2010 | 30.76 | 31.44 | 30.49 | 31.30 | 20,415,550 | +0.90(+2.97%) |