Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 35.30 | 35.52 | 34.63 | 34.68 | 5,391,184 | -0.65(-1.84%) |
Apr 29, 2010 | 35.15 | 35.42 | 34.99 | 35.33 | 6,918,768 | +0.49(+1.41%) |
Apr 28, 2010 | 34.05 | 34.98 | 33.82 | 34.84 | 9,679,212 | +1.04(+3.08%) |
Apr 27, 2010 | 34.75 | 35.00 | 33.71 | 33.80 | 8,723,923 | -1.14(-3.25%) |
Apr 26, 2010 | 35.09 | 35.24 | 34.85 | 34.93 | 5,555,144 | -0.09(-0.25%) |
Apr 23, 2010 | 34.93 | 35.05 | 34.34 | 35.02 | 6,687,607 | +0.10(+0.29%) |
Apr 22, 2010 | 34.13 | 34.94 | 33.54 | 34.92 | 6,374,659 | +0.45(+1.31%) |
Apr 21, 2010 | 34.47 | 34.71 | 34.17 | 34.47 | 49,163 | -0.13(-0.36%) |
Apr 20, 2010 | 34.58 | 34.73 | 34.31 | 34.59 | 4,720,119 | +0.30(+0.87%) |
Apr 19, 2010 | 34.21 | 34.46 | 33.82 | 34.29 | 4,310,556 | -0.10(-0.29%) |
Apr 16, 2010 | 35.04 | 35.11 | 34.19 | 34.39 | 8,422,432 | -0.76(-2.17%) |
Apr 15, 2010 | 34.45 | 35.22 | 34.33 | 35.16 | 9,242,919 | +0.70(+2.02%) |
Apr 14, 2010 | 33.94 | 34.53 | 33.79 | 34.46 | 5,111,181 | +0.50(+1.47%) |
Apr 13, 2010 | 33.65 | 34.04 | 33.62 | 33.96 | 4,373,661 | +0.24(+0.71%) |
Apr 12, 2010 | 33.71 | 33.95 | 33.60 | 33.72 | 2,942,891 | -0.01(-0.02%) |
Apr 09, 2010 | 33.86 | 34.01 | 33.54 | 33.73 | 3,818,839 | -0.09(-0.27%) |
Apr 08, 2010 | 33.53 | 33.87 | 33.29 | 33.82 | 4,761,928 | +0.33(+0.97%) |
Apr 07, 2010 | 33.74 | 33.84 | 33.23 | 33.50 | 7,072,434 | -0.35(-1.04%) |
Apr 06, 2010 | 34.07 | 34.07 | 33.75 | 33.85 | 4,222,308 | -0.19(-0.57%) |
Apr 05, 2010 | 33.86 | 34.10 | 33.67 | 34.04 | 4,015,284 | +0.29(+0.87%) |
Apr 01, 2010 | 33.54 | 33.75 | 33.75 | 33.75 | 3,156,242 | +0.33(+0.97%) |
Mar 31, 2010 | 33.59 | 33.77 | 33.35 | 33.42 | 6,405,986 | -0.31(-0.93%) |
Mar 30, 2010 | 33.17 | 33.93 | 33.13 | 33.74 | 6,399,340 | +0.65(+1.97%) |
Mar 29, 2010 | 33.15 | 33.22 | 32.96 | 33.09 | 3,669,837 | +0.02(+0.06%) |
Mar 26, 2010 | 32.91 | 33.33 | 32.91 | 33.07 | 7,111,184 | +0.21(+0.63%) |
Mar 25, 2010 | 32.90 | 33.20 | 32.71 | 32.86 | 6,705,179 | +0.24(+0.73%) |
Mar 24, 2010 | 32.91 | 33.06 | 32.48 | 32.62 | 5,059,269 | -0.27(-0.83%) |
Mar 23, 2010 | 32.50 | 33.01 | 32.42 | 32.89 | 4,587,721 | +0.48(+1.47%) |
Mar 22, 2010 | 32.05 | 32.48 | 32.00 | 32.42 | 3,757,720 | +0.13(+0.41%) |
Mar 19, 2010 | 32.58 | 32.72 | 32.13 | 32.28 | 5,963,060 | -0.24(-0.73%) |
Mar 18, 2010 | 32.52 | 32.57 | 32.24 | 32.52 | 3,076,529 | +0.06(+0.18%) |
Mar 17, 2010 | 32.37 | 32.63 | 32.34 | 32.46 | 3,963,609 | +0.13(+0.41%) |
Mar 16, 2010 | 32.16 | 32.38 | 31.98 | 32.33 | 4,087,622 | +0.23(+0.70%) |
Mar 15, 2010 | 31.87 | 32.10 | 31.82 | 32.10 | 4,690,254 | +0.17(+0.54%) |
Mar 12, 2010 | 31.97 | 31.99 | 31.62 | 31.93 | 3,555,384 | +0.09(+0.29%) |
Mar 11, 2010 | 31.74 | 31.84 | 31.47 | 31.84 | 5,272,396 | -0.03(-0.08%) |
Mar 10, 2010 | 31.95 | 32.06 | 31.64 | 31.86 | 5,359,682 | +0.00(+0.00%) |
Mar 09, 2010 | 31.79 | 32.00 | 31.65 | 31.86 | 4,506,211 | +0.01(+0.02%) |
Mar 08, 2010 | 32.24 | 32.26 | 31.84 | 31.86 | 6,154,311 | -0.34(-1.05%) |
Mar 05, 2010 | 32.06 | 32.46 | 31.96 | 32.20 | 5,645,060 | +0.36(+1.13%) |
Mar 04, 2010 | 31.81 | 32.06 | 31.65 | 31.84 | 4,945,563 | +0.03(+0.08%) |
Mar 03, 2010 | 31.76 | 32.08 | 31.73 | 31.81 | 5,405,331 | +0.19(+0.59%) |
Mar 02, 2010 | 31.60 | 31.80 | 31.51 | 31.63 | 4,949,692 | +0.17(+0.55%) |
Mar 01, 2010 | 31.59 | 31.59 | 31.33 | 31.45 | 7,422,458 | +0.02(+0.06%) |
Feb 26, 2010 | 31.72 | 31.89 | 31.24 | 31.43 | 8,574,906 | -0.24(-0.75%) |
Feb 25, 2010 | 31.53 | 31.74 | 31.00 | 31.67 | 8,031,226 | -0.31(-0.96%) |
Feb 24, 2010 | 31.31 | 32.01 | 31.17 | 31.98 | 8,515,872 | +0.69(+2.21%) |
Feb 23, 2010 | 31.91 | 32.00 | 31.21 | 31.29 | 7,828,717 | -0.72(-2.26%) |
Feb 22, 2010 | 32.00 | 32.13 | 31.68 | 32.01 | 6,640,990 | +0.09(+0.27%) |
Feb 19, 2010 | 31.55 | 31.96 | 31.47 | 31.92 | 8,527,696 | +0.23(+0.73%) |
Feb 18, 2010 | 31.25 | 31.73 | 31.22 | 31.69 | 6,285,074 | +0.37(+1.19%) |
Feb 17, 2010 | 31.20 | 31.35 | 30.98 | 31.32 | 6,691,980 | +0.15(+0.47%) |
Feb 16, 2010 | 30.94 | 31.19 | 30.80 | 31.17 | 6,952,674 | +0.49(+1.60%) |
Feb 12, 2010 | 30.58 | 30.68 | 30.68 | 30.68 | 8,092,944 | -0.21(-0.69%) |
Feb 11, 2010 | 30.17 | 30.95 | 30.01 | 30.90 | 8,794,881 | +0.70(+2.33%) |
Feb 10, 2010 | 30.44 | 30.54 | 29.92 | 30.19 | 8,089,801 | -0.00(-0.01%) |
Feb 09, 2010 | 29.59 | 30.35 | 29.41 | 30.19 | 10,665,420 | +0.47(+1.57%) |
Feb 08, 2010 | 29.71 | 29.83 | 29.29 | 29.73 | 6,032,978 | -0.03(-0.11%) |
Feb 05, 2010 | 29.73 | 30.09 | 29.24 | 29.76 | 12,104,168 | -0.08(-0.27%) |
Feb 04, 2010 | 30.43 | 30.50 | 29.66 | 29.84 | 11,924,337 | -0.85(-2.77%) |
Feb 03, 2010 | 30.48 | 30.99 | 30.43 | 30.69 | 9,680,689 | -0.14(-0.45%) |
Feb 02, 2010 | 29.85 | 31.06 | 28.13 | 30.83 | 22,792,446 | +2.99(+10.72%) |