Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.68 | 34.82 | 33.88 | 33.99 | 3,963,494 | -0.68(-1.96%) |
Apr 29, 2010 | 34.22 | 34.67 | 34.10 | 34.67 | 4,136,546 | +0.54(+1.58%) |
Apr 28, 2010 | 33.91 | 34.21 | 33.82 | 34.13 | 5,299,686 | +0.29(+0.84%) |
Apr 27, 2010 | 34.56 | 34.97 | 33.76 | 33.84 | 5,425,155 | -0.88(-2.52%) |
Apr 26, 2010 | 34.38 | 35.18 | 34.08 | 34.72 | 7,338,965 | +0.50(+1.46%) |
Apr 23, 2010 | 33.67 | 34.23 | 33.34 | 34.22 | 3,932,041 | +0.58(+1.72%) |
Apr 22, 2010 | 32.30 | 33.72 | 32.08 | 33.64 | 5,091,760 | +1.19(+3.67%) |
Apr 21, 2010 | 32.06 | 32.50 | 31.88 | 32.45 | 2,634,021 | +0.29(+0.90%) |
Apr 20, 2010 | 31.45 | 32.20 | 31.36 | 32.16 | 2,860,888 | +0.90(+2.88%) |
Apr 19, 2010 | 31.50 | 31.59 | 30.83 | 31.26 | 5,260,941 | -0.29(-0.92%) |
Apr 16, 2010 | 31.86 | 32.01 | 31.44 | 31.55 | 3,229,716 | -0.33(-1.04%) |
Apr 15, 2010 | 31.62 | 31.89 | 31.45 | 31.88 | 2,087,239 | +0.18(+0.57%) |
Apr 14, 2010 | 31.59 | 31.75 | 31.48 | 31.70 | 1,819,636 | +0.00(+0.00%) |
Apr 13, 2010 | 31.46 | 31.72 | 31.28 | 31.70 | 3,640,101 | +0.27(+0.86%) |
Apr 12, 2010 | 31.15 | 31.50 | 31.03 | 31.43 | 2,311,214 | +0.30(+0.96%) |
Apr 09, 2010 | 31.02 | 31.23 | 30.93 | 31.13 | 2,571,679 | +0.04(+0.13%) |
Apr 08, 2010 | 30.44 | 31.22 | 30.38 | 31.09 | 4,469,644 | +0.44(+1.44%) |
Apr 07, 2010 | 30.66 | 30.84 | 30.43 | 30.65 | 3,387,046 | -0.26(-0.84%) |
Apr 06, 2010 | 30.30 | 31.00 | 29.94 | 30.91 | 5,373,730 | +0.73(+2.42%) |
Apr 05, 2010 | 29.20 | 30.36 | 29.20 | 30.18 | 3,582,817 | +1.02(+3.50%) |
Apr 01, 2010 | 28.79 | 29.16 | 29.16 | 29.16 | 4,580,800 | -0.22(-0.75%) |
Mar 31, 2010 | 29.20 | 29.60 | 29.13 | 29.38 | 1,887,062 | -0.02(-0.07%) |
Mar 30, 2010 | 29.53 | 29.58 | 29.08 | 29.40 | 2,309,185 | -0.16(-0.54%) |
Mar 29, 2010 | 29.55 | 29.75 | 29.44 | 29.56 | 1,995,304 | +0.06(+0.20%) |
Mar 26, 2010 | 29.37 | 29.76 | 29.23 | 29.50 | 2,764,496 | +0.01(+0.03%) |
Mar 25, 2010 | 29.79 | 29.96 | 29.48 | 29.49 | 2,624,931 | +0.06(+0.20%) |
Mar 24, 2010 | 29.72 | 29.79 | 29.39 | 29.43 | 2,421,199 | -0.28(-0.94%) |
Mar 23, 2010 | 29.58 | 29.82 | 29.50 | 29.71 | 2,278,258 | +0.21(+0.71%) |
Mar 22, 2010 | 29.03 | 29.70 | 28.95 | 29.50 | 1,859,141 | +0.39(+1.34%) |
Mar 19, 2010 | 29.64 | 29.64 | 28.93 | 29.11 | 3,888,426 | -0.31(-1.05%) |
Mar 18, 2010 | 29.69 | 29.73 | 29.35 | 29.42 | 2,597,494 | -0.10(-0.34%) |
Mar 17, 2010 | 29.91 | 29.96 | 29.49 | 29.52 | 2,864,299 | +0.21(+0.72%) |
Mar 16, 2010 | 29.25 | 29.35 | 29.09 | 29.31 | 1,337,714 | +0.05(+0.17%) |
Mar 15, 2010 | 29.07 | 29.30 | 28.97 | 29.26 | 1,316,507 | +0.10(+0.34%) |
Mar 12, 2010 | 29.03 | 29.34 | 28.98 | 29.16 | 2,589,774 | +0.13(+0.45%) |
Mar 11, 2010 | 28.93 | 29.16 | 28.87 | 29.03 | 2,811,183 | -0.15(-0.51%) |
Mar 10, 2010 | 29.15 | 29.43 | 28.75 | 29.18 | 3,818,278 | +0.12(+0.41%) |
Mar 09, 2010 | 28.77 | 29.22 | 28.68 | 29.06 | 1,644,563 | +0.15(+0.52%) |
Mar 08, 2010 | 28.72 | 29.15 | 28.70 | 28.91 | 2,094,070 | +0.06(+0.21%) |
Mar 05, 2010 | 28.60 | 28.99 | 28.53 | 28.85 | 2,954,999 | +0.38(+1.33%) |
Mar 04, 2010 | 28.59 | 28.77 | 28.23 | 28.47 | 3,184,582 | -0.14(-0.49%) |
Mar 03, 2010 | 28.68 | 28.94 | 28.43 | 28.61 | 3,129,048 | +0.12(+0.42%) |
Mar 02, 2010 | 28.41 | 28.94 | 28.19 | 28.49 | 4,580,593 | +0.34(+1.21%) |
Mar 01, 2010 | 27.97 | 28.41 | 27.97 | 28.15 | 3,607,011 | +0.27(+0.97%) |
Feb 26, 2010 | 27.87 | 28.12 | 27.58 | 27.88 | 3,554,601 | -0.05(-0.18%) |
Feb 25, 2010 | 27.24 | 28.00 | 27.13 | 27.93 | 6,061,254 | +0.04(+0.14%) |
Feb 24, 2010 | 27.66 | 28.49 | 27.50 | 27.89 | 14,246,736 | +2.23(+8.69%) |
Feb 23, 2010 | 26.00 | 26.16 | 25.57 | 25.66 | 5,900,748 | -0.42(-1.61%) |
Feb 22, 2010 | 26.04 | 26.55 | 25.95 | 26.08 | 4,149,452 | +0.09(+0.35%) |
Feb 19, 2010 | 25.81 | 26.22 | 25.81 | 25.99 | 2,929,450 | +0.07(+0.27%) |
Feb 18, 2010 | 25.95 | 26.04 | 25.73 | 25.92 | 2,334,024 | +0.04(+0.15%) |
Feb 17, 2010 | 25.40 | 26.04 | 25.39 | 25.88 | 4,878,610 | +0.64(+2.54%) |
Feb 16, 2010 | 25.06 | 25.45 | 24.85 | 25.24 | 6,151,930 | +1.02(+4.21%) |
Feb 12, 2010 | 23.94 | 24.22 | 24.22 | 24.22 | 4,323,000 | +0.04(+0.17%) |
Feb 11, 2010 | 23.53 | 24.28 | 23.41 | 24.18 | 3,197,235 | +0.59(+2.50%) |
Feb 10, 2010 | 23.51 | 23.88 | 23.32 | 23.59 | 2,689,672 | +0.04(+0.17%) |
Feb 09, 2010 | 23.37 | 23.90 | 23.24 | 23.55 | 5,002,378 | +0.45(+1.95%) |
Feb 08, 2010 | 22.98 | 23.45 | 22.93 | 23.10 | 3,665,199 | +0.03(+0.13%) |
Feb 05, 2010 | 23.07 | 23.39 | 22.50 | 23.07 | 5,224,775 | +0.12(+0.52%) |
Feb 04, 2010 | 23.80 | 23.89 | 22.95 | 22.95 | 4,882,250 | -1.07(-4.45%) |
Feb 03, 2010 | 23.74 | 24.07 | 23.60 | 24.02 | 2,190,250 | +0.07(+0.29%) |
Feb 02, 2010 | 23.77 | 24.05 | 23.67 | 23.95 | 2,610,538 | +0.14(+0.59%) |