Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.27 | 34.44 | 32.69 | 32.73 | 4,313,468 | -1.62(-4.72%) |
Apr 29, 2010 | 33.59 | 34.35 | 33.51 | 34.35 | 1,949,383 | +0.84(+2.51%) |
Apr 28, 2010 | 33.27 | 33.58 | 33.01 | 33.51 | 1,807,297 | +0.29(+0.87%) |
Apr 27, 2010 | 33.90 | 33.90 | 33.13 | 33.22 | 1,779,508 | -0.82(-2.41%) |
Apr 26, 2010 | 33.74 | 34.20 | 33.65 | 34.04 | 3,043,811 | +0.45(+1.34%) |
Apr 23, 2010 | 33.49 | 33.77 | 33.20 | 33.59 | 1,052,768 | +0.19(+0.57%) |
Apr 22, 2010 | 33.62 | 33.72 | 33.06 | 33.40 | 1,878,316 | -0.39(-1.15%) |
Apr 21, 2010 | 34.05 | 34.36 | 33.67 | 33.79 | 11,025 | -0.22(-0.65%) |
Apr 20, 2010 | 34.20 | 34.29 | 33.85 | 34.01 | 1,165,224 | -0.08(-0.23%) |
Apr 19, 2010 | 33.98 | 34.20 | 33.64 | 34.09 | 1,610,440 | +0.06(+0.18%) |
Apr 16, 2010 | 34.05 | 34.40 | 33.88 | 34.03 | 2,400,101 | -0.20(-0.58%) |
Apr 15, 2010 | 34.64 | 34.69 | 34.05 | 34.23 | 3,100,411 | -0.52(-1.50%) |
Apr 14, 2010 | 34.90 | 35.12 | 34.68 | 34.75 | 2,084,409 | -0.12(-0.34%) |
Apr 13, 2010 | 35.09 | 35.11 | 34.77 | 34.87 | 1,454,579 | -0.15(-0.43%) |
Apr 12, 2010 | 35.24 | 35.28 | 34.88 | 35.02 | 1,434,075 | -0.13(-0.37%) |
Apr 09, 2010 | 35.23 | 35.23 | 34.89 | 35.15 | 1,775,557 | -0.07(-0.20%) |
Apr 08, 2010 | 34.89 | 35.48 | 34.66 | 35.22 | 1,994,707 | +0.27(+0.77%) |
Apr 07, 2010 | 35.52 | 35.52 | 34.95 | 34.95 | 2,277,329 | -0.50(-1.41%) |
Apr 06, 2010 | 35.29 | 35.59 | 35.19 | 35.45 | 1,820,345 | -0.18(-0.51%) |
Apr 05, 2010 | 35.69 | 35.93 | 35.38 | 35.63 | 2,168,491 | +0.15(+0.42%) |
Apr 01, 2010 | 35.24 | 35.48 | 35.48 | 35.48 | 2,632,000 | +0.31(+0.88%) |
Mar 31, 2010 | 35.68 | 35.68 | 35.12 | 35.17 | 1,651,822 | -0.42(-1.18%) |
Mar 30, 2010 | 35.76 | 36.01 | 35.35 | 35.59 | 1,647,103 | -0.05(-0.14%) |
Mar 29, 2010 | 35.97 | 35.99 | 35.56 | 35.64 | 1,904,249 | -0.16(-0.45%) |
Mar 26, 2010 | 36.31 | 36.39 | 35.41 | 35.80 | 2,726,011 | -0.33(-0.91%) |
Mar 25, 2010 | 36.72 | 36.75 | 36.08 | 36.13 | 2,282,978 | -0.20(-0.55%) |
Mar 24, 2010 | 36.62 | 36.62 | 36.01 | 36.33 | 2,308,903 | -0.24(-0.66%) |
Mar 23, 2010 | 36.69 | 36.97 | 36.26 | 36.57 | 2,099,141 | -0.23(-0.62%) |
Mar 22, 2010 | 36.19 | 36.93 | 36.12 | 36.80 | 2,465,050 | +0.62(+1.71%) |
Mar 19, 2010 | 36.69 | 36.85 | 36.05 | 36.18 | 3,731,343 | -0.49(-1.34%) |
Mar 18, 2010 | 36.68 | 37.06 | 36.35 | 36.67 | 3,296,459 | -0.01(-0.03%) |
Mar 17, 2010 | 36.80 | 36.80 | 36.32 | 36.68 | 2,607,240 | +0.21(+0.58%) |
Mar 16, 2010 | 35.45 | 36.58 | 35.30 | 36.47 | 4,579,494 | +1.52(+4.35%) |
Mar 15, 2010 | 34.84 | 35.02 | 34.75 | 34.95 | 3,032,484 | -0.02(-0.06%) |
Mar 12, 2010 | 35.21 | 35.33 | 34.91 | 34.97 | 1,689,731 | -0.06(-0.17%) |
Mar 11, 2010 | 34.44 | 35.24 | 34.31 | 35.03 | 6,037,186 | +1.38(+4.10%) |
Mar 10, 2010 | 33.51 | 33.85 | 33.25 | 33.65 | 3,696,013 | +0.18(+0.54%) |
Mar 09, 2010 | 32.71 | 33.93 | 32.64 | 33.47 | 3,405,136 | +0.62(+1.89%) |
Mar 08, 2010 | 32.40 | 33.05 | 32.16 | 32.85 | 3,385,382 | +0.50(+1.55%) |
Mar 05, 2010 | 32.08 | 32.45 | 31.95 | 32.35 | 2,495,326 | +0.40(+1.25%) |
Mar 04, 2010 | 31.65 | 32.14 | 31.63 | 31.95 | 3,293,350 | +0.30(+0.95%) |
Mar 03, 2010 | 31.57 | 32.00 | 31.49 | 31.65 | 2,333,605 | +0.15(+0.48%) |
Mar 02, 2010 | 31.30 | 31.73 | 31.29 | 31.50 | 2,563,568 | +0.32(+1.03%) |
Mar 01, 2010 | 31.90 | 32.18 | 31.15 | 31.18 | 2,578,537 | -0.57(-1.80%) |
Feb 26, 2010 | 31.31 | 32.03 | 30.95 | 31.75 | 3,313,482 | -0.08(-0.25%) |
Feb 25, 2010 | 31.21 | 32.02 | 30.38 | 31.83 | 12,704,153 | +3.18(+11.10%) |
Feb 24, 2010 | 28.59 | 28.69 | 28.31 | 28.65 | 1,810,996 | +0.23(+0.81%) |
Feb 23, 2010 | 28.58 | 28.69 | 28.21 | 28.42 | 1,226,228 | -0.23(-0.80%) |
Feb 22, 2010 | 28.89 | 29.05 | 28.48 | 28.65 | 1,286,746 | -0.28(-0.97%) |
Feb 19, 2010 | 28.99 | 29.23 | 28.89 | 28.93 | 1,825,369 | -0.21(-0.72%) |
Feb 18, 2010 | 28.51 | 29.18 | 28.51 | 29.14 | 1,555,049 | +0.55(+1.92%) |
Feb 17, 2010 | 27.42 | 28.71 | 27.39 | 28.59 | 3,933,331 | +1.15(+4.19%) |
Feb 16, 2010 | 27.23 | 27.54 | 27.01 | 27.44 | 1,673,776 | +0.36(+1.33%) |
Feb 12, 2010 | 26.94 | 27.08 | 27.08 | 27.08 | 1,550,700 | -0.09(-0.33%) |
Feb 11, 2010 | 26.81 | 27.30 | 26.56 | 27.17 | 1,522,273 | +0.33(+1.23%) |
Feb 10, 2010 | 26.81 | 26.91 | 26.48 | 26.84 | 1,727,777 | -0.02(-0.07%) |
Feb 09, 2010 | 27.04 | 27.12 | 26.64 | 26.86 | 1,518,030 | +0.02(+0.07%) |
Feb 08, 2010 | 26.98 | 27.27 | 26.82 | 26.84 | 1,045,144 | -0.26(-0.96%) |
Feb 05, 2010 | 26.73 | 27.14 | 26.38 | 27.10 | 2,351,067 | +0.26(+0.97%) |
Feb 04, 2010 | 27.85 | 27.93 | 26.78 | 26.84 | 1,713,739 | -1.22(-4.35%) |
Feb 03, 2010 | 27.99 | 28.25 | 27.82 | 28.06 | 1,106,643 | +0.00(+0.00%) |
Feb 02, 2010 | 27.78 | 28.13 | 27.75 | 28.06 | 993,019 | +0.33(+1.19%) |