Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 36.62 | 36.92 | 36.04 | 36.28 | 11,634,216 | -0.37(-1.02%) |
Apr 29, 2010 | 35.94 | 36.82 | 35.94 | 36.65 | 10,740,831 | +0.92(+2.56%) |
Apr 28, 2010 | 35.96 | 35.99 | 35.41 | 35.74 | 11,100,494 | -0.03(-0.08%) |
Apr 27, 2010 | 36.22 | 36.26 | 35.61 | 35.76 | 11,101,247 | -0.71(-1.94%) |
Apr 26, 2010 | 36.20 | 36.57 | 36.11 | 36.47 | 10,138,055 | +0.25(+0.68%) |
Apr 23, 2010 | 36.24 | 36.29 | 35.93 | 36.23 | 7,796,244 | +0.01(+0.03%) |
Apr 22, 2010 | 35.75 | 36.31 | 35.56 | 36.22 | 10,657,429 | +0.22(+0.60%) |
Apr 21, 2010 | 35.83 | 36.19 | 35.79 | 36.00 | 85,449 | +0.02(+0.05%) |
Apr 20, 2010 | 35.73 | 36.09 | 35.73 | 35.98 | 16,771,310 | +0.36(+1.02%) |
Apr 19, 2010 | 35.25 | 35.62 | 35.04 | 35.62 | 9,993,127 | +0.33(+0.95%) |
Apr 16, 2010 | 35.67 | 35.95 | 35.13 | 35.28 | 12,526,169 | -0.56(-1.57%) |
Apr 15, 2010 | 35.53 | 35.95 | 35.31 | 35.84 | 9,328,462 | +0.20(+0.55%) |
Apr 14, 2010 | 35.34 | 35.66 | 35.22 | 35.65 | 9,411,184 | +0.35(+1.00%) |
Apr 13, 2010 | 35.32 | 35.51 | 35.16 | 35.29 | 11,091,711 | -0.05(-0.14%) |
Apr 12, 2010 | 35.59 | 35.77 | 35.25 | 35.34 | 10,572,379 | -0.32(-0.91%) |
Apr 09, 2010 | 35.27 | 36.32 | 35.10 | 35.67 | 21,677,382 | +0.54(+1.54%) |
Apr 08, 2010 | 34.74 | 35.20 | 34.60 | 35.12 | 10,069,770 | +0.38(+1.11%) |
Apr 07, 2010 | 34.85 | 34.95 | 34.52 | 34.74 | 9,385,590 | -0.19(-0.54%) |
Apr 06, 2010 | 34.70 | 35.07 | 34.56 | 34.93 | 12,833,840 | +0.19(+0.54%) |
Apr 05, 2010 | 34.74 | 35.00 | 34.53 | 34.74 | 10,772,529 | -0.27(-0.76%) |
Apr 01, 2010 | 34.53 | 35.01 | 35.01 | 35.01 | 14,829,640 | +0.63(+1.83%) |
Mar 31, 2010 | 34.53 | 34.66 | 34.28 | 34.38 | 10,956,930 | -0.19(-0.54%) |
Mar 30, 2010 | 34.59 | 34.66 | 34.23 | 34.56 | 17,468,720 | -0.06(-0.17%) |
Mar 29, 2010 | 34.74 | 34.88 | 34.44 | 34.62 | 12,755,405 | -0.15(-0.42%) |
Mar 26, 2010 | 34.36 | 35.06 | 34.32 | 34.77 | 23,265,314 | +0.22(+0.63%) |
Mar 25, 2010 | 33.96 | 34.96 | 33.89 | 34.55 | 33,213,418 | +0.69(+2.04%) |
Mar 24, 2010 | 33.39 | 33.90 | 33.35 | 33.86 | 12,384,461 | +0.37(+1.12%) |
Mar 23, 2010 | 33.48 | 33.58 | 33.21 | 33.49 | 7,147,192 | +0.06(+0.18%) |
Mar 22, 2010 | 32.96 | 33.67 | 32.91 | 33.43 | 11,899,437 | +0.31(+0.92%) |
Mar 19, 2010 | 33.29 | 33.46 | 32.97 | 33.13 | 16,988,594 | -0.14(-0.41%) |
Mar 18, 2010 | 33.18 | 33.33 | 33.00 | 33.26 | 8,169,021 | +0.03(+0.09%) |
Mar 17, 2010 | 33.27 | 33.32 | 33.02 | 33.23 | 7,980,355 | +0.00(+0.00%) |
Mar 16, 2010 | 33.22 | 33.31 | 32.98 | 33.23 | 8,604,090 | +0.03(+0.09%) |
Mar 15, 2010 | 33.05 | 33.23 | 33.00 | 33.20 | 8,363,717 | +0.03(+0.09%) |
Mar 12, 2010 | 33.29 | 33.29 | 32.96 | 33.18 | 9,759,599 | -0.12(-0.36%) |
Mar 11, 2010 | 32.81 | 33.29 | 32.61 | 33.29 | 11,574,868 | +0.47(+1.44%) |
Mar 10, 2010 | 32.67 | 33.09 | 32.59 | 32.82 | 9,802,704 | +0.02(+0.06%) |
Mar 09, 2010 | 32.50 | 32.83 | 32.28 | 32.80 | 11,244,720 | +0.12(+0.36%) |
Mar 08, 2010 | 32.46 | 32.99 | 32.45 | 32.68 | 13,381,077 | -0.03(-0.09%) |
Mar 05, 2010 | 32.29 | 32.71 | 32.25 | 32.71 | 19,503,830 | +0.64(+2.00%) |
Mar 04, 2010 | 31.16 | 32.36 | 31.43 | 32.07 | 23,433,756 | +0.92(+2.94%) |
Mar 03, 2010 | 31.46 | 31.47 | 31.07 | 31.16 | 10,506,029 | -0.24(-0.75%) |
Mar 02, 2010 | 30.93 | 31.43 | 30.91 | 31.39 | 14,288,926 | +0.33(+1.07%) |
Mar 01, 2010 | 30.92 | 31.12 | 30.86 | 31.06 | 8,815,640 | +0.30(+0.96%) |
Feb 26, 2010 | 30.91 | 30.93 | 30.51 | 30.76 | 13,658,510 | -0.12(-0.38%) |
Feb 25, 2010 | 30.41 | 30.93 | 30.38 | 30.88 | 10,717,580 | -0.03(-0.10%) |
Feb 24, 2010 | 30.58 | 31.02 | 30.54 | 30.91 | 12,249,300 | +0.46(+1.52%) |
Feb 23, 2010 | 30.56 | 30.79 | 30.39 | 30.45 | 10,387,288 | -0.20(-0.64%) |
Feb 22, 2010 | 30.87 | 30.99 | 30.59 | 30.64 | 7,990,250 | -0.11(-0.35%) |
Feb 19, 2010 | 30.47 | 31.04 | 30.38 | 30.75 | 12,791,499 | +0.21(+0.68%) |
Feb 18, 2010 | 30.39 | 30.60 | 30.21 | 30.55 | 8,339,713 | +0.16(+0.52%) |
Feb 17, 2010 | 30.07 | 30.46 | 29.92 | 30.39 | 9,909,535 | +0.38(+1.28%) |
Feb 16, 2010 | 29.82 | 30.03 | 29.71 | 30.00 | 9,202,200 | +0.39(+1.33%) |
Feb 12, 2010 | 29.40 | 29.61 | 29.61 | 29.61 | 13,001,399 | -0.09(-0.30%) |
Feb 11, 2010 | 29.36 | 29.96 | 29.31 | 29.70 | 12,581,630 | +0.13(+0.43%) |
Feb 10, 2010 | 28.71 | 29.63 | 28.59 | 29.57 | 24,567,304 | +0.19(+0.64%) |
Feb 09, 2010 | 29.43 | 29.58 | 29.03 | 29.38 | 14,550,979 | +0.35(+1.22%) |
Feb 08, 2010 | 29.31 | 29.49 | 29.01 | 29.03 | 10,822,156 | -0.06(-0.20%) |
Feb 05, 2010 | 29.18 | 29.38 | 28.55 | 29.09 | 12,142,032 | -0.13(-0.44%) |
Feb 04, 2010 | 29.82 | 30.02 | 29.21 | 29.22 | 13,615,204 | -1.06(-3.51%) |
Feb 03, 2010 | 29.46 | 30.40 | 29.33 | 30.28 | 16,224,077 | +0.76(+2.57%) |
Feb 02, 2010 | 29.08 | 29.55 | 28.77 | 29.52 | 10,257,619 | +0.46(+1.58%) |