Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 35.80 | 36.12 | 34.67 | 34.76 | 6,929,940 | -1.17(-3.25%) |
Apr 29, 2010 | 35.53 | 36.29 | 35.38 | 35.93 | 7,084,109 | +0.80(+2.28%) |
Apr 28, 2010 | 35.08 | 35.63 | 34.83 | 35.13 | 6,725,219 | +0.46(+1.34%) |
Apr 27, 2010 | 35.98 | 36.45 | 34.52 | 34.66 | 874 | -1.56(-4.31%) |
Apr 26, 2010 | 37.29 | 37.51 | 36.14 | 36.22 | 9,113,046 | -1.19(-3.19%) |
Apr 23, 2010 | 38.22 | 38.22 | 36.19 | 37.42 | 13,562,922 | +0.94(+2.59%) |
Apr 22, 2010 | 35.32 | 36.71 | 35.25 | 36.47 | 7,752,833 | +0.65(+1.81%) |
Apr 21, 2010 | 35.82 | 36.08 | 35.31 | 35.82 | 32,858 | +0.13(+0.36%) |
Apr 20, 2010 | 35.34 | 35.71 | 35.00 | 35.70 | 6,821 | +0.62(+1.76%) |
Apr 19, 2010 | 34.51 | 35.09 | 34.19 | 35.08 | 7,452,997 | +0.26(+0.74%) |
Apr 16, 2010 | 36.09 | 36.41 | 34.29 | 34.82 | 14,021,138 | -1.33(-3.68%) |
Apr 15, 2010 | 37.04 | 37.08 | 36.06 | 36.15 | 10,603,905 | -0.73(-1.98%) |
Apr 14, 2010 | 36.52 | 37.15 | 35.45 | 36.88 | 11,446,243 | +0.89(+2.47%) |
Apr 13, 2010 | 36.14 | 36.19 | 35.64 | 35.99 | 5,650,669 | -0.18(-0.51%) |
Apr 12, 2010 | 35.16 | 36.31 | 35.16 | 36.18 | 8,778,676 | +1.06(+3.01%) |
Apr 09, 2010 | 35.30 | 35.57 | 34.78 | 35.12 | 4,303,300 | -0.10(-0.30%) |
Apr 08, 2010 | 34.25 | 35.36 | 34.25 | 35.22 | 6,594,106 | +0.67(+1.95%) |
Apr 07, 2010 | 34.45 | 34.97 | 34.22 | 34.55 | 7,698,890 | -0.09(-0.25%) |
Apr 06, 2010 | 34.37 | 34.73 | 34.19 | 34.64 | 7,199,730 | +0.51(+1.50%) |
Apr 05, 2010 | 33.52 | 34.60 | 33.33 | 34.13 | 7,106,351 | +0.84(+2.53%) |
Apr 01, 2010 | 33.45 | 33.29 | 33.29 | 33.29 | 4,957,579 | +0.13(+0.39%) |
Mar 31, 2010 | 33.26 | 33.49 | 32.94 | 33.16 | 6,573,633 | -0.41(-1.22%) |
Mar 30, 2010 | 34.15 | 34.43 | 33.53 | 33.57 | 5,796,864 | -0.58(-1.71%) |
Mar 29, 2010 | 33.90 | 34.23 | 33.46 | 34.15 | 6,082,187 | +0.58(+1.74%) |
Mar 26, 2010 | 33.86 | 34.29 | 33.33 | 33.57 | 5,582,225 | -0.10(-0.31%) |
Mar 25, 2010 | 33.28 | 34.26 | 33.28 | 33.67 | 7,926,270 | +0.63(+1.91%) |
Mar 24, 2010 | 32.66 | 33.33 | 32.56 | 33.04 | 6,408,124 | +0.28(+0.86%) |
Mar 23, 2010 | 32.50 | 32.93 | 32.27 | 32.76 | 5,534,060 | +0.24(+0.74%) |
Mar 22, 2010 | 31.52 | 32.58 | 31.49 | 32.52 | 7,930,458 | +0.67(+2.11%) |
Mar 19, 2010 | 32.78 | 33.01 | 31.83 | 31.84 | 9,722,074 | -0.86(-2.62%) |
Mar 18, 2010 | 32.19 | 32.77 | 32.05 | 32.70 | 6,839,548 | +0.47(+1.47%) |
Mar 17, 2010 | 32.52 | 32.76 | 31.99 | 32.23 | 7,000,930 | -0.11(-0.35%) |
Mar 16, 2010 | 32.24 | 32.36 | 31.44 | 32.34 | 9,831,795 | +0.33(+1.03%) |
Mar 15, 2010 | 31.60 | 32.06 | 31.46 | 32.01 | 9,745,469 | +0.07(+0.23%) |
Mar 12, 2010 | 31.93 | 32.63 | 31.60 | 31.94 | 8,156,783 | +0.06(+0.20%) |
Mar 11, 2010 | 31.22 | 31.91 | 31.03 | 31.88 | 6,042,495 | +0.62(+2.00%) |
Mar 10, 2010 | 31.17 | 31.76 | 31.02 | 31.25 | 7,229,719 | +0.30(+0.96%) |
Mar 09, 2010 | 30.17 | 31.33 | 30.03 | 30.96 | 8,491,356 | +0.65(+2.14%) |
Mar 08, 2010 | 30.48 | 30.64 | 30.07 | 30.31 | 5,005,611 | -0.07(-0.24%) |
Mar 05, 2010 | 29.23 | 30.47 | 28.95 | 30.38 | 12,541,934 | +0.88(+2.99%) |
Mar 04, 2010 | 30.23 | 30.07 | 29.29 | 29.50 | 11,862,283 | -0.74(-2.44%) |
Mar 03, 2010 | 30.46 | 31.04 | 29.99 | 30.23 | 6,764,863 | -0.18(-0.58%) |
Mar 02, 2010 | 30.04 | 30.69 | 30.00 | 30.41 | 4,517,935 | +0.48(+1.61%) |
Mar 01, 2010 | 30.38 | 30.48 | 29.81 | 29.93 | 5,517,994 | -0.30(-0.98%) |
Feb 26, 2010 | 29.91 | 30.36 | 29.66 | 30.23 | 4,776,189 | +0.30(+1.02%) |
Feb 25, 2010 | 29.65 | 29.97 | 29.15 | 29.92 | 6,578,107 | -0.19(-0.64%) |
Feb 24, 2010 | 29.79 | 30.18 | 29.55 | 30.11 | 5,411,484 | +0.46(+1.57%) |
Feb 23, 2010 | 30.51 | 30.72 | 29.49 | 29.65 | 8,990,674 | -1.00(-3.27%) |
Feb 22, 2010 | 30.35 | 30.85 | 30.17 | 30.65 | 8,583,840 | +0.39(+1.30%) |
Feb 19, 2010 | 29.84 | 30.31 | 29.51 | 30.26 | 7,588,320 | +0.37(+1.23%) |
Feb 18, 2010 | 29.31 | 30.06 | 29.31 | 29.89 | 6,655,398 | +0.38(+1.30%) |
Feb 17, 2010 | 29.61 | 29.86 | 29.19 | 29.51 | 8,032,221 | +0.09(+0.30%) |
Feb 16, 2010 | 28.98 | 29.55 | 28.79 | 29.42 | 10,290,357 | +1.28(+4.55%) |
Feb 12, 2010 | 28.11 | 28.14 | 28.14 | 28.14 | 8,759,563 | -0.40(-1.40%) |
Feb 11, 2010 | 28.43 | 28.72 | 27.89 | 28.54 | 5,995,933 | +0.06(+0.22%) |
Feb 10, 2010 | 28.21 | 28.83 | 28.00 | 28.47 | 5,835,365 | +0.22(+0.79%) |
Feb 09, 2010 | 28.12 | 28.88 | 27.87 | 28.25 | 6,764,769 | +0.22(+0.80%) |
Feb 08, 2010 | 28.31 | 28.59 | 27.67 | 28.03 | 6,122,023 | -0.25(-0.88%) |
Feb 05, 2010 | 28.07 | 28.42 | 27.21 | 28.27 | 11,093,099 | +0.33(+1.17%) |
Feb 04, 2010 | 28.93 | 29.06 | 27.87 | 27.95 | 11,373,506 | -1.28(-4.38%) |
Feb 03, 2010 | 29.70 | 29.86 | 29.09 | 29.22 | 6,791,382 | -0.70(-2.35%) |
Feb 02, 2010 | 29.96 | 30.74 | 29.52 | 29.93 | 12,457,356 | +0.39(+1.33%) |