Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 35.65 | 35.97 | 34.53 | 34.62 | 6,958,353 | -1.16(-3.25%) |
Apr 29, 2010 | 35.38 | 36.14 | 35.24 | 35.78 | 7,113,154 | +0.80(+2.28%) |
Apr 28, 2010 | 34.94 | 35.49 | 34.69 | 34.98 | 6,752,793 | +0.46(+1.34%) |
Apr 27, 2010 | 35.83 | 36.30 | 34.38 | 34.52 | 877 | -1.56(-4.31%) |
Apr 26, 2010 | 37.14 | 37.35 | 36.00 | 36.08 | 9,150,410 | -1.19(-3.19%) |
Apr 23, 2010 | 38.06 | 38.06 | 36.04 | 37.26 | 13,618,532 | +0.94(+2.59%) |
Apr 22, 2010 | 35.18 | 36.56 | 35.10 | 36.32 | 7,784,621 | +0.65(+1.81%) |
Apr 21, 2010 | 35.68 | 35.93 | 35.17 | 35.68 | 32,992 | +0.13(+0.36%) |
Apr 20, 2010 | 35.20 | 35.57 | 34.86 | 35.55 | 6,849 | +0.61(+1.76%) |
Apr 19, 2010 | 34.37 | 34.94 | 34.05 | 34.94 | 7,483,555 | +0.26(+0.74%) |
Apr 16, 2010 | 35.94 | 36.26 | 34.15 | 34.68 | 14,078,626 | -1.32(-3.68%) |
Apr 15, 2010 | 36.89 | 36.93 | 35.91 | 36.00 | 10,647,382 | -0.73(-1.98%) |
Apr 14, 2010 | 36.37 | 37.00 | 35.30 | 36.73 | 11,493,173 | +0.89(+2.47%) |
Apr 13, 2010 | 36.00 | 36.04 | 35.49 | 35.85 | 5,673,838 | -0.18(-0.51%) |
Apr 12, 2010 | 35.02 | 36.16 | 35.02 | 36.03 | 8,814,670 | +1.05(+3.01%) |
Apr 09, 2010 | 35.16 | 35.42 | 34.64 | 34.98 | 4,320,944 | -0.10(-0.30%) |
Apr 08, 2010 | 34.11 | 35.21 | 34.11 | 35.08 | 6,621,142 | +0.67(+1.95%) |
Apr 07, 2010 | 34.31 | 34.83 | 34.08 | 34.41 | 7,730,457 | -0.09(-0.25%) |
Apr 06, 2010 | 34.23 | 34.59 | 34.05 | 34.50 | 7,229,250 | +0.51(+1.50%) |
Apr 05, 2010 | 33.38 | 34.46 | 33.19 | 33.99 | 7,135,488 | +0.84(+2.53%) |
Apr 01, 2010 | 33.32 | 33.15 | 33.15 | 33.15 | 4,977,905 | +0.13(+0.39%) |
Mar 31, 2010 | 33.13 | 33.36 | 32.81 | 33.02 | 6,600,585 | -0.41(-1.22%) |
Mar 30, 2010 | 34.01 | 34.29 | 33.40 | 33.43 | 5,820,632 | -0.58(-1.71%) |
Mar 29, 2010 | 33.76 | 34.09 | 33.33 | 34.01 | 6,107,125 | +0.58(+1.74%) |
Mar 26, 2010 | 33.72 | 34.15 | 33.20 | 33.43 | 5,605,113 | -0.10(-0.31%) |
Mar 25, 2010 | 33.14 | 34.12 | 33.14 | 33.53 | 7,958,769 | +0.63(+1.91%) |
Mar 24, 2010 | 32.53 | 33.20 | 32.42 | 32.90 | 6,434,398 | +0.28(+0.86%) |
Mar 23, 2010 | 32.37 | 32.79 | 32.14 | 32.62 | 5,556,750 | +0.24(+0.74%) |
Mar 22, 2010 | 31.40 | 32.45 | 31.36 | 32.38 | 7,962,973 | +0.67(+2.11%) |
Mar 19, 2010 | 32.65 | 32.88 | 31.70 | 31.71 | 9,761,935 | -0.85(-2.62%) |
Mar 18, 2010 | 32.06 | 32.63 | 31.92 | 32.57 | 6,867,591 | +0.47(+1.47%) |
Mar 17, 2010 | 32.38 | 32.62 | 31.86 | 32.10 | 7,029,635 | -0.11(-0.35%) |
Mar 16, 2010 | 32.11 | 32.23 | 31.32 | 32.21 | 9,872,106 | +0.33(+1.03%) |
Mar 15, 2010 | 31.48 | 31.93 | 31.33 | 31.88 | 9,785,427 | +0.07(+0.23%) |
Mar 12, 2010 | 31.80 | 32.50 | 31.47 | 31.81 | 8,190,227 | +0.06(+0.20%) |
Mar 11, 2010 | 31.09 | 31.78 | 30.90 | 31.75 | 6,067,270 | +0.62(+2.00%) |
Mar 10, 2010 | 31.04 | 31.63 | 30.89 | 31.12 | 7,259,361 | +0.29(+0.96%) |
Mar 09, 2010 | 30.05 | 31.20 | 29.90 | 30.83 | 8,526,172 | +0.65(+2.14%) |
Mar 08, 2010 | 30.35 | 30.51 | 29.95 | 30.18 | 5,026,134 | -0.07(-0.24%) |
Mar 05, 2010 | 29.11 | 30.34 | 28.83 | 30.25 | 12,593,358 | +0.88(+2.99%) |
Mar 04, 2010 | 30.11 | 29.94 | 29.17 | 29.38 | 11,910,920 | -0.73(-2.44%) |
Mar 03, 2010 | 30.33 | 30.91 | 29.87 | 30.11 | 6,792,600 | -0.18(-0.58%) |
Mar 02, 2010 | 29.92 | 30.57 | 29.88 | 30.29 | 4,536,459 | +0.48(+1.60%) |
Mar 01, 2010 | 30.25 | 30.35 | 29.69 | 29.81 | 5,540,618 | -0.30(-0.98%) |
Feb 26, 2010 | 29.78 | 30.24 | 29.54 | 30.10 | 4,795,772 | +0.30(+1.02%) |
Feb 25, 2010 | 29.53 | 29.85 | 29.03 | 29.80 | 6,605,078 | -0.19(-0.64%) |
Feb 24, 2010 | 29.66 | 30.06 | 29.43 | 29.99 | 5,433,672 | +0.46(+1.57%) |
Feb 23, 2010 | 30.38 | 30.60 | 29.37 | 29.53 | 9,027,536 | -1.00(-3.27%) |
Feb 22, 2010 | 30.22 | 30.73 | 30.05 | 30.53 | 8,619,035 | +0.39(+1.30%) |
Feb 19, 2010 | 29.72 | 30.18 | 29.39 | 30.14 | 7,619,433 | +0.37(+1.23%) |
Feb 18, 2010 | 29.19 | 29.94 | 29.19 | 29.77 | 6,682,686 | +0.38(+1.30%) |
Feb 17, 2010 | 29.49 | 29.74 | 29.07 | 29.39 | 8,065,154 | +0.09(+0.30%) |
Feb 16, 2010 | 28.86 | 29.43 | 28.67 | 29.30 | 10,332,549 | +1.28(+4.55%) |
Feb 12, 2010 | 27.99 | 28.02 | 28.02 | 28.02 | 8,795,479 | -0.40(-1.40%) |
Feb 11, 2010 | 28.31 | 28.60 | 27.77 | 28.42 | 6,020,517 | +0.06(+0.22%) |
Feb 10, 2010 | 28.09 | 28.72 | 27.89 | 28.36 | 5,859,290 | +0.22(+0.79%) |
Feb 09, 2010 | 28.01 | 28.76 | 27.76 | 28.13 | 6,792,505 | +0.22(+0.80%) |
Feb 08, 2010 | 28.20 | 28.48 | 27.55 | 27.91 | 6,147,124 | -0.25(-0.88%) |
Feb 05, 2010 | 27.96 | 28.30 | 27.10 | 28.16 | 11,138,581 | +0.33(+1.17%) |
Feb 04, 2010 | 28.81 | 28.94 | 27.75 | 27.83 | 11,420,138 | -1.27(-4.38%) |
Feb 03, 2010 | 29.58 | 29.73 | 28.97 | 29.11 | 6,819,227 | -0.70(-2.35%) |
Feb 02, 2010 | 29.84 | 30.61 | 29.40 | 29.81 | 12,508,432 | +0.39(+1.33%) |