Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.07 | 34.18 | 33.36 | 33.36 | 7,779,832 | -0.66(-1.94%) |
Apr 29, 2010 | 33.37 | 34.12 | 33.27 | 34.02 | 8,122,886 | +0.96(+2.89%) |
Apr 28, 2010 | 33.22 | 33.30 | 32.69 | 33.07 | 7,028,424 | +0.08(+0.23%) |
Apr 27, 2010 | 33.90 | 33.90 | 32.91 | 32.99 | 10,069,159 | -0.93(-2.76%) |
Apr 26, 2010 | 33.61 | 34.04 | 33.58 | 33.93 | 8,128,993 | +0.39(+1.15%) |
Apr 23, 2010 | 33.54 | 33.58 | 32.82 | 33.54 | 10,934,686 | +0.20(+0.59%) |
Apr 22, 2010 | 32.55 | 33.36 | 32.24 | 33.34 | 10,189,505 | +0.53(+1.61%) |
Apr 21, 2010 | 32.81 | 32.84 | 32.43 | 32.81 | 47,193 | +0.22(+0.67%) |
Apr 20, 2010 | 32.37 | 32.63 | 32.13 | 32.60 | 6,612,201 | +0.44(+1.38%) |
Apr 19, 2010 | 31.94 | 32.23 | 31.75 | 32.15 | 6,929,091 | -0.05(-0.15%) |
Apr 16, 2010 | 32.64 | 32.69 | 31.85 | 32.20 | 11,189,936 | -0.46(-1.40%) |
Apr 15, 2010 | 32.54 | 32.70 | 32.40 | 32.66 | 4,754,674 | +0.10(+0.30%) |
Apr 14, 2010 | 32.19 | 32.59 | 32.17 | 32.56 | 6,511,798 | +0.47(+1.47%) |
Apr 13, 2010 | 32.31 | 32.38 | 31.99 | 32.09 | 5,305,660 | -0.23(-0.72%) |
Apr 12, 2010 | 32.23 | 32.45 | 32.18 | 32.32 | 4,603,857 | +0.15(+0.48%) |
Apr 09, 2010 | 32.10 | 32.32 | 31.89 | 32.17 | 5,363,111 | +0.20(+0.62%) |
Apr 08, 2010 | 31.77 | 32.06 | 31.63 | 31.97 | 5,986,233 | +0.17(+0.53%) |
Apr 07, 2010 | 31.98 | 32.16 | 31.68 | 31.80 | 7,105,064 | -0.15(-0.46%) |
Apr 06, 2010 | 31.94 | 32.15 | 31.87 | 31.95 | 5,641,992 | -0.01(-0.02%) |
Apr 05, 2010 | 31.82 | 32.08 | 31.68 | 31.96 | 5,981,895 | +0.31(+0.98%) |
Apr 01, 2010 | 31.99 | 31.65 | 31.65 | 31.65 | 9,541,792 | -0.17(-0.53%) |
Mar 31, 2010 | 32.07 | 32.18 | 31.70 | 31.82 | 12,691,304 | +0.23(+0.73%) |
Mar 30, 2010 | 31.63 | 31.82 | 31.31 | 31.58 | 6,939,189 | +0.05(+0.16%) |
Mar 29, 2010 | 31.56 | 31.72 | 31.45 | 31.54 | 6,146,236 | +0.19(+0.61%) |
Mar 26, 2010 | 31.23 | 31.62 | 31.17 | 31.35 | 6,339,434 | +0.18(+0.59%) |
Mar 25, 2010 | 31.45 | 31.82 | 31.14 | 31.16 | 8,573,762 | -0.10(-0.31%) |
Mar 24, 2010 | 31.09 | 31.66 | 30.96 | 31.26 | 11,163,230 | +0.20(+0.66%) |
Mar 23, 2010 | 30.69 | 31.16 | 30.64 | 31.06 | 7,881,131 | +0.44(+1.45%) |
Mar 22, 2010 | 30.60 | 30.92 | 30.51 | 30.61 | 6,790,419 | -0.18(-0.59%) |
Mar 19, 2010 | 30.92 | 31.13 | 30.64 | 30.80 | 13,791,519 | +0.27(+0.90%) |
Mar 18, 2010 | 30.17 | 30.59 | 30.07 | 30.52 | 7,059,966 | +0.37(+1.21%) |
Mar 17, 2010 | 30.38 | 30.48 | 29.97 | 30.16 | 7,287,197 | -0.08(-0.28%) |
Mar 16, 2010 | 30.32 | 30.35 | 29.98 | 30.24 | 9,105,536 | +0.04(+0.14%) |
Mar 15, 2010 | 30.00 | 30.20 | 29.94 | 30.20 | 6,977,821 | +0.03(+0.09%) |
Mar 12, 2010 | 30.08 | 30.31 | 29.84 | 30.17 | 7,903,120 | +0.22(+0.73%) |
Mar 11, 2010 | 29.68 | 29.95 | 29.49 | 29.95 | 5,022,152 | +0.20(+0.66%) |
Mar 10, 2010 | 29.64 | 29.87 | 29.59 | 29.76 | 6,825,685 | +0.05(+0.17%) |
Mar 09, 2010 | 29.15 | 29.87 | 29.10 | 29.71 | 7,884,119 | +0.55(+1.88%) |
Mar 08, 2010 | 29.45 | 29.51 | 29.13 | 29.16 | 5,000,922 | -0.30(-1.00%) |
Mar 05, 2010 | 29.05 | 29.46 | 28.98 | 29.46 | 7,826,711 | +0.51(+1.77%) |
Mar 04, 2010 | 28.76 | 28.97 | 28.64 | 28.94 | 5,263,429 | +0.18(+0.64%) |
Mar 03, 2010 | 28.60 | 28.94 | 28.60 | 28.76 | 7,891,026 | +0.17(+0.59%) |
Mar 02, 2010 | 28.61 | 28.81 | 28.49 | 28.59 | 5,761,524 | +0.08(+0.27%) |
Mar 01, 2010 | 28.29 | 28.70 | 28.29 | 28.51 | 6,468,537 | +0.29(+1.02%) |
Feb 26, 2010 | 28.24 | 28.42 | 28.05 | 28.23 | 6,348,960 | -0.02(-0.07%) |
Feb 25, 2010 | 28.11 | 28.27 | 27.75 | 28.25 | 8,030,927 | -0.27(-0.96%) |
Feb 24, 2010 | 28.19 | 28.71 | 28.15 | 28.52 | 6,861,853 | +0.46(+1.63%) |
Feb 23, 2010 | 28.22 | 28.44 | 27.97 | 28.06 | 7,401,730 | -0.15(-0.55%) |
Feb 22, 2010 | 28.41 | 28.46 | 28.11 | 28.22 | 5,788,701 | -0.05(-0.17%) |
Feb 19, 2010 | 27.96 | 28.44 | 27.79 | 28.27 | 8,270,927 | +0.26(+0.93%) |
Feb 18, 2010 | 27.46 | 28.08 | 27.40 | 28.01 | 7,557,306 | +0.53(+1.94%) |
Feb 17, 2010 | 27.35 | 27.56 | 27.23 | 27.47 | 6,712,974 | +0.33(+1.22%) |
Feb 16, 2010 | 26.59 | 27.18 | 26.56 | 27.14 | 8,563,592 | +0.74(+2.80%) |
Feb 12, 2010 | 26.36 | 26.40 | 26.40 | 26.40 | 8,177,250 | -0.26(-0.97%) |
Feb 11, 2010 | 26.23 | 26.74 | 26.00 | 26.66 | 6,344,393 | +0.36(+1.35%) |
Feb 10, 2010 | 26.30 | 26.50 | 26.08 | 26.30 | 5,732,945 | -0.07(-0.26%) |
Feb 09, 2010 | 26.06 | 26.67 | 25.98 | 26.37 | 9,852,625 | +0.66(+2.58%) |
Feb 08, 2010 | 26.18 | 26.18 | 25.66 | 25.71 | 8,945,270 | -0.42(-1.60%) |
Feb 05, 2010 | 26.31 | 26.44 | 25.58 | 26.13 | 12,216,943 | -0.18(-0.69%) |
Feb 04, 2010 | 27.31 | 27.31 | 26.28 | 26.31 | 13,865,144 | -1.03(-3.77%) |
Feb 03, 2010 | 27.45 | 27.57 | 27.15 | 27.34 | 6,256,440 | -0.22(-0.78%) |
Feb 02, 2010 | 27.50 | 27.62 | 27.24 | 27.56 | 10,104,592 | +0.24(+0.89%) |