Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.80 | 34.07 | 32.74 | 32.81 | 32,576,718 | -1.05(-3.11%) |
Apr 29, 2010 | 32.95 | 33.90 | 32.89 | 33.86 | 32,637,080 | +1.34(+4.13%) |
Apr 28, 2010 | 32.72 | 32.78 | 32.35 | 32.51 | 24,518,340 | +0.11(+0.34%) |
Apr 27, 2010 | 33.20 | 33.43 | 32.35 | 32.40 | 38,478 | -1.06(-3.17%) |
Apr 26, 2010 | 33.36 | 33.70 | 33.21 | 33.46 | 19,302,568 | +0.21(+0.63%) |
Apr 23, 2010 | 32.92 | 33.29 | 32.63 | 33.25 | 21,267,452 | +0.43(+1.30%) |
Apr 22, 2010 | 32.15 | 32.95 | 31.96 | 32.82 | 30,169,944 | +0.47(+1.46%) |
Apr 21, 2010 | 31.74 | 32.53 | 31.70 | 32.35 | 24,488 | +0.59(+1.87%) |
Apr 20, 2010 | 31.47 | 31.78 | 31.14 | 31.76 | 7,703 | +0.49(+1.56%) |
Apr 19, 2010 | 30.92 | 31.50 | 30.82 | 31.27 | 33,886,536 | +0.12(+0.38%) |
Apr 16, 2010 | 31.76 | 32.02 | 31.06 | 31.15 | 52,445,488 | -0.66(-2.08%) |
Apr 15, 2010 | 32.45 | 32.57 | 31.80 | 31.81 | 31,031,698 | -0.81(-2.49%) |
Apr 14, 2010 | 32.89 | 32.91 | 32.44 | 32.63 | 27,659,644 | +0.03(+0.09%) |
Apr 13, 2010 | 31.85 | 32.69 | 31.83 | 32.59 | 22,354,300 | +0.72(+2.27%) |
Apr 12, 2010 | 32.15 | 32.18 | 31.83 | 31.87 | 12,645,919 | -0.21(-0.65%) |
Apr 09, 2010 | 31.69 | 32.11 | 31.56 | 32.08 | 18,501,732 | +0.50(+1.58%) |
Apr 08, 2010 | 31.42 | 31.66 | 31.37 | 31.58 | 13,851,137 | +0.01(+0.04%) |
Apr 07, 2010 | 32.17 | 32.25 | 31.42 | 31.57 | 24,659,892 | -0.69(-2.15%) |
Apr 06, 2010 | 31.55 | 32.33 | 31.42 | 32.26 | 27,217,748 | +0.64(+2.02%) |
Apr 05, 2010 | 31.18 | 31.65 | 31.04 | 31.62 | 23,628,662 | +0.64(+2.08%) |
Apr 01, 2010 | 31.05 | 30.98 | 30.98 | 30.98 | 19,156,004 | +0.14(+0.46%) |
Mar 31, 2010 | 30.98 | 31.18 | 30.80 | 30.84 | 13,459,410 | -0.28(-0.90%) |
Mar 30, 2010 | 31.19 | 31.29 | 31.02 | 31.11 | 13,396,043 | -0.06(-0.20%) |
Mar 29, 2010 | 31.24 | 31.28 | 30.98 | 31.18 | 19,467,430 | +0.14(+0.44%) |
Mar 26, 2010 | 31.24 | 31.44 | 30.92 | 31.04 | 21,156,944 | -0.11(-0.36%) |
Mar 25, 2010 | 31.30 | 31.69 | 31.15 | 31.15 | 29,449,450 | +0.05(+0.16%) |
Mar 24, 2010 | 30.87 | 31.30 | 30.84 | 31.10 | 18,971,754 | +0.10(+0.32%) |
Mar 23, 2010 | 31.06 | 31.13 | 30.71 | 31.00 | 26,253,642 | -0.09(-0.28%) |
Mar 22, 2010 | 30.56 | 31.19 | 30.46 | 31.09 | 24,922,484 | +0.32(+1.04%) |
Mar 19, 2010 | 31.06 | 31.21 | 30.70 | 30.77 | 23,266,522 | -0.26(-0.85%) |
Mar 18, 2010 | 31.11 | 31.33 | 31.01 | 31.04 | 20,595,430 | -0.12(-0.39%) |
Mar 17, 2010 | 30.85 | 31.26 | 30.74 | 31.16 | 32,700,068 | +0.37(+1.22%) |
Mar 16, 2010 | 30.11 | 30.83 | 30.03 | 30.78 | 29,561,006 | +0.78(+2.60%) |
Mar 15, 2010 | 29.78 | 30.12 | 29.77 | 30.00 | 20,494,174 | -0.09(-0.29%) |
Mar 12, 2010 | 30.08 | 30.24 | 29.83 | 30.09 | 19,898,984 | +0.22(+0.74%) |
Mar 11, 2010 | 29.54 | 29.88 | 29.45 | 29.87 | 14,031,074 | +0.15(+0.50%) |
Mar 10, 2010 | 29.62 | 29.84 | 29.45 | 29.72 | 17,251,946 | +0.16(+0.54%) |
Mar 09, 2010 | 29.34 | 29.92 | 29.26 | 29.56 | 19,957,720 | +0.10(+0.33%) |
Mar 08, 2010 | 29.17 | 29.54 | 29.11 | 29.46 | 13,848,899 | +0.36(+1.24%) |
Mar 05, 2010 | 28.53 | 29.21 | 28.50 | 29.10 | 21,287,440 | +0.65(+2.29%) |
Mar 04, 2010 | 28.34 | 28.48 | 28.28 | 28.45 | 12,425,560 | +0.12(+0.41%) |
Mar 03, 2010 | 28.43 | 28.52 | 28.27 | 28.34 | 12,690,134 | -0.06(-0.22%) |
Mar 02, 2010 | 28.47 | 28.53 | 28.33 | 28.40 | 14,257,632 | +0.01(+0.04%) |
Mar 01, 2010 | 28.27 | 28.50 | 28.21 | 28.38 | 11,400,707 | +0.29(+1.03%) |
Feb 26, 2010 | 28.19 | 28.43 | 27.98 | 28.10 | 18,341,408 | -0.07(-0.24%) |
Feb 25, 2010 | 27.70 | 28.18 | 27.54 | 28.16 | 21,274,914 | +0.14(+0.50%) |
Feb 24, 2010 | 27.76 | 28.04 | 27.73 | 28.02 | 15,731,219 | +0.27(+0.97%) |
Feb 23, 2010 | 27.82 | 28.04 | 27.68 | 27.75 | 15,698,844 | -0.22(-0.79%) |
Feb 22, 2010 | 27.92 | 28.12 | 27.80 | 27.97 | 19,676,232 | +0.12(+0.42%) |
Feb 19, 2010 | 27.74 | 28.02 | 27.64 | 27.86 | 20,508,322 | -0.01(-0.02%) |
Feb 18, 2010 | 27.40 | 27.94 | 27.31 | 27.86 | 22,957,984 | +0.37(+1.34%) |
Feb 17, 2010 | 27.30 | 27.61 | 27.29 | 27.50 | 21,580,764 | +0.26(+0.95%) |
Feb 16, 2010 | 26.83 | 27.30 | 26.78 | 27.24 | 27,314,540 | +0.71(+2.68%) |
Feb 12, 2010 | 25.97 | 26.53 | 26.53 | 26.53 | 22,920,584 | +0.24(+0.91%) |
Feb 11, 2010 | 26.02 | 26.31 | 25.74 | 26.29 | 19,358,372 | +0.23(+0.87%) |
Feb 10, 2010 | 26.09 | 26.40 | 25.59 | 26.06 | 27,145,550 | +0.02(+0.07%) |
Feb 09, 2010 | 26.43 | 26.49 | 25.84 | 26.04 | 36,289,760 | -0.63(-2.37%) |
Feb 08, 2010 | 26.81 | 26.89 | 26.07 | 26.67 | 25,011,568 | -0.06(-0.21%) |
Feb 05, 2010 | 26.32 | 26.83 | 25.93 | 26.73 | 53,661,476 | +0.49(+1.87%) |
Feb 04, 2010 | 27.00 | 27.05 | 26.22 | 26.24 | 45,035,368 | -1.02(-3.74%) |
Feb 03, 2010 | 27.47 | 27.51 | 27.07 | 27.26 | 25,497,830 | -0.32(-1.16%) |
Feb 02, 2010 | 27.20 | 27.70 | 26.96 | 27.58 | 30,211,322 | +0.50(+1.85%) |