Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 36.70 | 36.75 | 34.89 | 35.03 | 2,884,739 | -1.64(-4.48%) |
Apr 29, 2010 | 36.08 | 36.84 | 35.71 | 36.68 | 1,927,500 | +0.85(+2.36%) |
Apr 28, 2010 | 35.68 | 36.26 | 35.22 | 35.83 | 2,420,171 | +0.35(+1.00%) |
Apr 27, 2010 | 36.57 | 37.28 | 35.45 | 35.48 | 3,532,328 | -1.30(-3.53%) |
Apr 26, 2010 | 36.94 | 37.52 | 36.76 | 36.77 | 2,304,439 | -0.30(-0.82%) |
Apr 23, 2010 | 36.78 | 37.28 | 36.38 | 37.07 | 4,184,465 | +0.61(+1.68%) |
Apr 22, 2010 | 34.27 | 36.72 | 33.38 | 36.46 | 5,911,500 | +1.90(+5.50%) |
Apr 21, 2010 | 34.94 | 35.33 | 34.04 | 34.56 | 2,837,507 | -0.36(-1.04%) |
Apr 20, 2010 | 34.98 | 35.10 | 34.43 | 34.92 | 2,470,594 | +0.48(+1.41%) |
Apr 19, 2010 | 34.28 | 34.68 | 33.95 | 34.44 | 2,707,526 | -0.08(-0.23%) |
Apr 16, 2010 | 34.22 | 34.57 | 33.84 | 34.52 | 2,624,771 | +0.27(+0.78%) |
Apr 15, 2010 | 34.74 | 34.76 | 34.00 | 34.25 | 1,971,222 | -0.31(-0.90%) |
Apr 14, 2010 | 33.82 | 34.69 | 33.76 | 34.56 | 3,318,975 | +1.11(+3.31%) |
Apr 13, 2010 | 33.36 | 33.57 | 33.09 | 33.45 | 1,301,023 | +0.09(+0.26%) |
Apr 12, 2010 | 33.16 | 33.75 | 33.09 | 33.37 | 1,454,368 | +0.11(+0.34%) |
Apr 09, 2010 | 32.91 | 33.34 | 32.70 | 33.25 | 1,693,694 | +0.35(+1.05%) |
Apr 08, 2010 | 33.09 | 33.14 | 32.52 | 32.91 | 2,130,520 | -0.43(-1.30%) |
Apr 07, 2010 | 32.93 | 33.51 | 32.42 | 33.34 | 3,419,564 | +0.25(+0.76%) |
Apr 06, 2010 | 32.86 | 33.35 | 32.81 | 33.09 | 2,066,521 | -0.09(-0.26%) |
Apr 05, 2010 | 32.65 | 33.34 | 32.62 | 33.18 | 1,986,134 | +0.76(+2.35%) |
Apr 01, 2010 | 32.43 | 32.42 | 32.42 | 32.42 | 2,638,153 | +0.16(+0.51%) |
Mar 31, 2010 | 31.91 | 32.55 | 31.81 | 32.25 | 2,807,597 | -0.10(-0.29%) |
Mar 30, 2010 | 32.23 | 32.50 | 31.67 | 32.35 | 3,436,770 | +0.21(+0.65%) |
Mar 29, 2010 | 31.80 | 32.23 | 31.76 | 32.14 | 2,876,808 | +0.60(+1.89%) |
Mar 26, 2010 | 32.07 | 32.37 | 31.35 | 31.54 | 2,269,294 | -0.47(-1.46%) |
Mar 25, 2010 | 31.85 | 32.66 | 31.79 | 32.01 | 4,427,354 | +0.61(+1.93%) |
Mar 24, 2010 | 31.96 | 32.13 | 31.35 | 31.41 | 3,322,657 | -0.75(-2.34%) |
Mar 23, 2010 | 31.06 | 32.29 | 30.98 | 32.16 | 5,131,408 | +1.13(+3.65%) |
Mar 22, 2010 | 29.30 | 31.07 | 29.20 | 31.02 | 6,660,734 | +1.75(+5.96%) |
Mar 19, 2010 | 29.48 | 29.52 | 28.91 | 29.28 | 3,887,549 | -0.02(-0.06%) |
Mar 18, 2010 | 29.23 | 29.81 | 28.87 | 29.30 | 3,313,384 | +0.01(+0.03%) |
Mar 17, 2010 | 29.45 | 29.55 | 28.99 | 29.29 | 3,694,791 | +0.13(+0.44%) |
Mar 16, 2010 | 28.37 | 29.22 | 28.34 | 29.16 | 3,854,974 | +0.92(+3.24%) |
Mar 15, 2010 | 28.25 | 28.81 | 28.14 | 28.24 | 7,749,685 | -1.37(-4.61%) |
Mar 12, 2010 | 30.10 | 30.28 | 29.44 | 29.61 | 3,435,306 | -0.41(-1.38%) |
Mar 11, 2010 | 30.51 | 30.90 | 29.83 | 30.02 | 3,370,277 | -0.71(-2.31%) |
Mar 10, 2010 | 30.11 | 30.79 | 29.90 | 30.73 | 2,960,957 | +0.70(+2.33%) |
Mar 09, 2010 | 30.13 | 30.29 | 29.64 | 30.03 | 1,890,549 | -0.17(-0.57%) |
Mar 08, 2010 | 30.00 | 30.29 | 29.91 | 30.20 | 1,475,723 | +0.20(+0.66%) |
Mar 05, 2010 | 29.94 | 30.30 | 29.42 | 30.01 | 2,562,513 | +0.17(+0.58%) |
Mar 04, 2010 | 30.52 | 30.68 | 29.61 | 29.83 | 2,641,465 | -0.59(-1.93%) |
Mar 03, 2010 | 30.85 | 31.00 | 30.22 | 30.42 | 2,043,029 | -0.24(-0.79%) |
Mar 02, 2010 | 30.45 | 31.19 | 30.40 | 30.66 | 3,764,900 | +0.29(+0.97%) |
Mar 01, 2010 | 29.46 | 30.45 | 29.46 | 30.37 | 2,633,566 | +1.06(+3.63%) |
Feb 26, 2010 | 29.13 | 29.36 | 28.50 | 29.31 | 2,158,840 | +0.13(+0.44%) |
Feb 25, 2010 | 28.74 | 29.28 | 28.23 | 29.18 | 3,629,636 | +0.03(+0.12%) |
Feb 24, 2010 | 28.86 | 29.64 | 28.79 | 29.14 | 6,734,599 | +0.49(+1.72%) |
Feb 23, 2010 | 30.29 | 30.42 | 28.31 | 28.65 | 7,814,244 | -1.81(-5.96%) |
Feb 22, 2010 | 30.84 | 31.02 | 30.39 | 30.46 | 2,263,804 | -0.35(-1.15%) |
Feb 19, 2010 | 30.18 | 30.84 | 30.01 | 30.82 | 2,759,952 | +0.46(+1.51%) |
Feb 18, 2010 | 30.32 | 30.42 | 29.61 | 30.36 | 3,383,095 | -0.12(-0.40%) |
Feb 17, 2010 | 31.09 | 31.09 | 30.22 | 30.48 | 2,382,754 | -0.38(-1.23%) |
Feb 16, 2010 | 30.64 | 30.89 | 30.53 | 30.86 | 2,674,729 | +0.57(+1.88%) |
Feb 12, 2010 | 29.50 | 30.29 | 30.29 | 30.29 | 3,155,972 | +0.24(+0.81%) |
Feb 11, 2010 | 29.04 | 30.21 | 28.76 | 30.05 | 3,152,284 | +0.93(+3.21%) |
Feb 10, 2010 | 29.18 | 29.58 | 28.50 | 29.11 | 1,838,476 | +0.00(+0.00%) |
Feb 09, 2010 | 28.76 | 29.39 | 28.54 | 29.11 | 3,467,186 | +0.62(+2.18%) |
Feb 08, 2010 | 28.70 | 29.12 | 28.23 | 28.49 | 2,418,994 | -0.28(-0.96%) |
Feb 05, 2010 | 27.97 | 28.80 | 27.79 | 28.77 | 3,657,776 | +0.90(+3.22%) |
Feb 04, 2010 | 28.33 | 28.45 | 27.71 | 27.87 | 4,064,995 | -0.83(-2.89%) |
Feb 03, 2010 | 29.08 | 29.38 | 28.52 | 28.70 | 5,044,106 | -0.62(-2.12%) |
Feb 02, 2010 | 29.32 | 29.48 | 28.97 | 29.32 | 4,579,208 | +0.27(+0.92%) |