Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.04 | 34.76 | 33.98 | 34.08 | 11,837,515 | +0.32(+0.95%) |
Apr 29, 2010 | 33.35 | 34.06 | 33.15 | 33.76 | 13,440,009 | +0.15(+0.43%) |
Apr 28, 2010 | 32.49 | 34.25 | 32.33 | 33.62 | 20,595,776 | +1.29(+3.97%) |
Apr 27, 2010 | 31.75 | 32.66 | 31.66 | 32.33 | 15,489,896 | +0.30(+0.94%) |
Apr 26, 2010 | 32.01 | 32.25 | 31.81 | 32.03 | 7,083,967 | +0.18(+0.57%) |
Apr 23, 2010 | 31.35 | 32.00 | 31.01 | 31.85 | 7,588,980 | +0.47(+1.48%) |
Apr 22, 2010 | 30.81 | 31.47 | 30.58 | 31.39 | 7,654,717 | +0.23(+0.73%) |
Apr 21, 2010 | 30.88 | 31.31 | 30.65 | 31.16 | 12,884 | +0.53(+1.72%) |
Apr 20, 2010 | 31.16 | 31.22 | 30.63 | 30.63 | 199,668 | +0.01(+0.03%) |
Apr 19, 2010 | 30.25 | 30.63 | 30.06 | 30.62 | 8,045,006 | -0.08(-0.26%) |
Apr 16, 2010 | 31.27 | 31.44 | 30.38 | 30.70 | 13,097,717 | -0.91(-2.87%) |
Apr 15, 2010 | 31.47 | 32.01 | 31.40 | 31.61 | 6,544,298 | -0.06(-0.20%) |
Apr 14, 2010 | 31.76 | 31.91 | 31.38 | 31.67 | 6,366,174 | +0.35(+1.11%) |
Apr 13, 2010 | 31.42 | 31.51 | 30.85 | 31.32 | 7,540,443 | -0.25(-0.79%) |
Apr 12, 2010 | 31.53 | 32.31 | 31.44 | 31.57 | 8,041,303 | -0.10(-0.32%) |
Apr 09, 2010 | 31.95 | 32.00 | 31.38 | 31.68 | 9,348,847 | -0.01(-0.02%) |
Apr 08, 2010 | 31.19 | 31.77 | 30.97 | 31.68 | 10,104,098 | +0.26(+0.83%) |
Apr 07, 2010 | 30.43 | 31.60 | 30.30 | 31.42 | 15,171,057 | +1.25(+4.15%) |
Apr 06, 2010 | 30.38 | 30.58 | 30.11 | 30.17 | 8,935,299 | -0.43(-1.39%) |
Apr 05, 2010 | 30.80 | 30.96 | 30.43 | 30.60 | 9,030,616 | +0.06(+0.21%) |
Apr 01, 2010 | 29.86 | 30.53 | 30.53 | 30.53 | 12,295,103 | +1.20(+4.08%) |
Mar 31, 2010 | 29.51 | 29.51 | 29.15 | 29.34 | 8,465,412 | +0.30(+1.03%) |
Mar 30, 2010 | 29.78 | 29.78 | 28.87 | 29.04 | 11,492,667 | -0.72(-2.41%) |
Mar 29, 2010 | 29.69 | 29.78 | 29.34 | 29.75 | 8,113,232 | +0.52(+1.78%) |
Mar 26, 2010 | 28.94 | 29.33 | 28.65 | 29.23 | 13,001,560 | +0.33(+1.15%) |
Mar 25, 2010 | 29.74 | 29.85 | 28.85 | 28.90 | 12,214,043 | -0.54(-1.85%) |
Mar 24, 2010 | 30.14 | 30.17 | 29.33 | 29.45 | 13,080,999 | -1.21(-3.93%) |
Mar 23, 2010 | 30.37 | 30.83 | 29.83 | 30.65 | 9,200,936 | +0.25(+0.83%) |
Mar 22, 2010 | 30.11 | 30.47 | 29.89 | 30.40 | 11,201,696 | -0.24(-0.77%) |
Mar 19, 2010 | 31.00 | 31.16 | 30.41 | 30.64 | 11,533,227 | -0.33(-1.07%) |
Mar 18, 2010 | 31.38 | 31.71 | 30.78 | 30.97 | 10,901,576 | -0.40(-1.28%) |
Mar 17, 2010 | 31.61 | 31.80 | 31.28 | 31.37 | 9,872,975 | -0.20(-0.65%) |
Mar 16, 2010 | 31.35 | 31.66 | 31.18 | 31.57 | 9,538,774 | +0.76(+2.48%) |
Mar 15, 2010 | 30.64 | 30.84 | 30.60 | 30.81 | 7,449,938 | -0.17(-0.53%) |
Mar 12, 2010 | 31.37 | 31.71 | 30.84 | 30.97 | 10,728,811 | -0.57(-1.80%) |
Mar 11, 2010 | 31.05 | 31.57 | 30.85 | 31.54 | 8,650,981 | +0.45(+1.44%) |
Mar 10, 2010 | 31.94 | 32.22 | 30.93 | 31.09 | 12,497,540 | -0.78(-2.45%) |
Mar 09, 2010 | 31.29 | 32.19 | 31.20 | 31.87 | 10,154,352 | +0.26(+0.81%) |
Mar 08, 2010 | 31.92 | 32.29 | 31.55 | 31.62 | 9,714,226 | -0.19(-0.59%) |
Mar 05, 2010 | 31.47 | 32.03 | 31.41 | 31.81 | 10,011,863 | +0.63(+2.02%) |
Mar 04, 2010 | 31.59 | 31.64 | 30.73 | 31.18 | 11,513,589 | -0.39(-1.22%) |
Mar 03, 2010 | 31.17 | 31.91 | 31.15 | 31.56 | 11,611,088 | +0.65(+2.12%) |
Mar 02, 2010 | 30.61 | 31.33 | 30.40 | 30.91 | 11,300,992 | +0.64(+2.11%) |
Mar 01, 2010 | 29.99 | 30.33 | 29.50 | 30.27 | 8,283,087 | +0.50(+1.69%) |
Feb 26, 2010 | 29.77 | 29.96 | 29.28 | 29.77 | 7,324,885 | +0.24(+0.80%) |
Feb 25, 2010 | 28.33 | 29.76 | 27.99 | 29.53 | 12,608,710 | +0.90(+3.16%) |
Feb 24, 2010 | 28.55 | 29.17 | 28.50 | 28.62 | 9,608,069 | -0.12(-0.43%) |
Feb 23, 2010 | 29.73 | 30.10 | 28.58 | 28.75 | 12,917,518 | -1.22(-4.07%) |
Feb 22, 2010 | 30.74 | 30.81 | 29.88 | 29.97 | 8,798,917 | -0.51(-1.68%) |
Feb 19, 2010 | 30.51 | 31.13 | 30.38 | 30.48 | 11,191,458 | -0.40(-1.30%) |
Feb 18, 2010 | 30.46 | 31.19 | 30.46 | 30.88 | 13,181,129 | +0.43(+1.42%) |
Feb 17, 2010 | 30.08 | 30.57 | 29.99 | 30.45 | 12,767,443 | +0.25(+0.84%) |
Feb 16, 2010 | 30.33 | 30.57 | 29.81 | 30.20 | 13,102,629 | +0.91(+3.12%) |
Feb 12, 2010 | 28.92 | 29.28 | 29.28 | 29.28 | 10,561,442 | -0.21(-0.72%) |
Feb 11, 2010 | 28.44 | 29.56 | 28.24 | 29.50 | 13,340,954 | +1.17(+4.12%) |
Feb 10, 2010 | 28.26 | 28.57 | 27.65 | 28.33 | 11,096,356 | +0.06(+0.19%) |
Feb 09, 2010 | 27.80 | 28.76 | 27.65 | 28.28 | 17,837,772 | +1.18(+4.35%) |
Feb 08, 2010 | 27.94 | 28.29 | 27.03 | 27.10 | 15,887,139 | -0.87(-3.10%) |
Feb 05, 2010 | 26.18 | 28.02 | 25.86 | 27.96 | 22,893,198 | +1.80(+6.89%) |
Feb 04, 2010 | 27.16 | 27.16 | 26.05 | 26.16 | 18,614,338 | -1.53(-5.52%) |
Feb 03, 2010 | 27.99 | 28.48 | 27.63 | 27.69 | 9,151,849 | -0.40(-1.43%) |
Feb 02, 2010 | 28.35 | 28.62 | 27.91 | 28.09 | 12,655,197 | +0.23(+0.83%) |