Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.14 | 32.40 | 31.63 | 31.84 | 13,256,466 | -0.33(-1.02%) |
Apr 29, 2010 | 31.54 | 32.31 | 31.54 | 32.17 | 12,238,510 | +0.80(+2.56%) |
Apr 28, 2010 | 31.56 | 31.59 | 31.08 | 31.36 | 12,648,323 | -0.03(-0.08%) |
Apr 27, 2010 | 31.79 | 31.82 | 31.25 | 31.39 | 12,649,181 | -0.62(-1.94%) |
Apr 26, 2010 | 31.77 | 32.10 | 31.69 | 32.01 | 11,551,684 | +0.22(+0.68%) |
Apr 23, 2010 | 31.80 | 31.85 | 31.54 | 31.79 | 8,883,336 | +0.01(+0.03%) |
Apr 22, 2010 | 31.37 | 31.86 | 31.21 | 31.79 | 12,143,478 | +0.19(+0.60%) |
Apr 21, 2010 | 31.45 | 31.76 | 31.41 | 31.60 | 97,364 | +0.02(+0.05%) |
Apr 20, 2010 | 31.35 | 31.67 | 31.35 | 31.58 | 19,109,866 | +0.32(+1.02%) |
Apr 19, 2010 | 30.94 | 31.26 | 30.75 | 31.26 | 11,386,548 | +0.29(+0.95%) |
Apr 16, 2010 | 31.30 | 31.55 | 30.84 | 30.96 | 14,272,791 | -0.49(-1.57%) |
Apr 15, 2010 | 31.18 | 31.55 | 30.99 | 31.46 | 10,629,203 | +0.17(+0.55%) |
Apr 14, 2010 | 31.02 | 31.29 | 30.91 | 31.28 | 10,723,460 | +0.31(+1.00%) |
Apr 13, 2010 | 31.00 | 31.16 | 30.86 | 30.97 | 12,638,315 | -0.04(-0.14%) |
Apr 12, 2010 | 31.23 | 31.40 | 30.94 | 31.02 | 12,046,569 | -0.29(-0.91%) |
Apr 09, 2010 | 30.96 | 31.87 | 30.80 | 31.30 | 24,700,030 | +0.48(+1.54%) |
Apr 08, 2010 | 30.49 | 30.90 | 30.37 | 30.83 | 11,473,877 | +0.34(+1.11%) |
Apr 07, 2010 | 30.58 | 30.67 | 30.30 | 30.49 | 10,694,297 | -0.16(-0.54%) |
Apr 06, 2010 | 30.45 | 30.77 | 30.33 | 30.65 | 14,623,363 | +0.16(+0.54%) |
Apr 05, 2010 | 30.49 | 30.72 | 30.31 | 30.49 | 12,274,627 | -0.23(-0.76%) |
Apr 01, 2010 | 30.31 | 30.72 | 30.72 | 30.72 | 16,897,454 | +0.55(+1.83%) |
Mar 31, 2010 | 30.31 | 30.42 | 30.08 | 30.17 | 12,484,741 | -0.16(-0.54%) |
Mar 30, 2010 | 30.36 | 30.42 | 30.04 | 30.33 | 19,904,520 | -0.05(-0.17%) |
Mar 29, 2010 | 30.49 | 30.61 | 30.22 | 30.39 | 14,533,991 | -0.13(-0.43%) |
Mar 26, 2010 | 30.15 | 30.77 | 30.12 | 30.52 | 26,509,380 | +0.19(+0.63%) |
Mar 25, 2010 | 29.81 | 30.68 | 29.75 | 30.33 | 37,844,628 | +0.60(+2.04%) |
Mar 24, 2010 | 29.31 | 29.75 | 29.27 | 29.72 | 14,111,324 | +0.33(+1.12%) |
Mar 23, 2010 | 29.38 | 29.47 | 29.15 | 29.39 | 8,143,781 | +0.05(+0.18%) |
Mar 22, 2010 | 28.93 | 29.55 | 28.88 | 29.34 | 13,558,669 | +0.27(+0.92%) |
Mar 19, 2010 | 29.22 | 29.37 | 28.93 | 29.07 | 19,357,448 | -0.12(-0.41%) |
Mar 18, 2010 | 29.12 | 29.25 | 28.96 | 29.19 | 9,308,092 | +0.03(+0.09%) |
Mar 17, 2010 | 29.20 | 29.25 | 28.98 | 29.17 | 9,093,119 | +0.00(+0.00%) |
Mar 16, 2010 | 29.16 | 29.24 | 28.94 | 29.17 | 9,803,826 | +0.03(+0.09%) |
Mar 15, 2010 | 29.00 | 29.17 | 28.96 | 29.14 | 9,529,936 | +0.03(+0.09%) |
Mar 12, 2010 | 29.22 | 29.22 | 28.93 | 29.12 | 11,120,457 | -0.10(-0.35%) |
Mar 11, 2010 | 28.80 | 29.22 | 28.62 | 29.22 | 13,188,843 | +0.41(+1.44%) |
Mar 10, 2010 | 28.67 | 29.04 | 28.61 | 28.80 | 11,169,572 | +0.02(+0.06%) |
Mar 09, 2010 | 28.52 | 28.81 | 28.33 | 28.79 | 12,812,660 | +0.10(+0.36%) |
Mar 08, 2010 | 28.48 | 28.95 | 28.48 | 28.68 | 15,246,906 | -0.03(-0.09%) |
Mar 05, 2010 | 28.34 | 28.71 | 28.30 | 28.71 | 22,223,402 | +0.56(+2.00%) |
Mar 04, 2010 | 27.34 | 28.40 | 27.59 | 28.15 | 26,701,310 | +0.80(+2.94%) |
Mar 03, 2010 | 27.61 | 27.62 | 27.27 | 27.34 | 11,970,967 | -0.21(-0.75%) |
Mar 02, 2010 | 27.14 | 27.59 | 27.13 | 27.55 | 16,281,343 | +0.29(+1.07%) |
Mar 01, 2010 | 27.14 | 27.31 | 27.08 | 27.26 | 10,044,874 | +0.26(+0.96%) |
Feb 26, 2010 | 27.13 | 27.14 | 26.77 | 27.00 | 15,563,024 | -0.10(-0.38%) |
Feb 25, 2010 | 26.69 | 27.14 | 26.66 | 27.10 | 12,212,016 | -0.03(-0.10%) |
Feb 24, 2010 | 26.83 | 27.22 | 26.80 | 27.13 | 13,957,316 | +0.41(+1.52%) |
Feb 23, 2010 | 26.82 | 27.02 | 26.67 | 26.72 | 11,835,669 | -0.17(-0.64%) |
Feb 22, 2010 | 27.09 | 27.20 | 26.84 | 26.89 | 9,104,394 | -0.10(-0.35%) |
Feb 19, 2010 | 26.74 | 27.24 | 26.66 | 26.99 | 14,575,118 | +0.18(+0.68%) |
Feb 18, 2010 | 26.67 | 26.85 | 26.51 | 26.81 | 9,502,585 | +0.14(+0.52%) |
Feb 17, 2010 | 26.39 | 26.73 | 26.25 | 26.67 | 11,291,299 | +0.34(+1.28%) |
Feb 16, 2010 | 26.17 | 26.36 | 26.07 | 26.33 | 10,485,335 | +0.35(+1.33%) |
Feb 12, 2010 | 25.81 | 25.99 | 25.99 | 25.99 | 14,814,287 | -0.08(-0.30%) |
Feb 11, 2010 | 25.77 | 26.30 | 25.72 | 26.06 | 14,335,986 | +0.11(+0.43%) |
Feb 10, 2010 | 25.20 | 26.00 | 25.09 | 25.95 | 27,992,916 | +0.16(+0.64%) |
Feb 09, 2010 | 25.83 | 25.96 | 25.48 | 25.79 | 16,579,936 | +0.31(+1.22%) |
Feb 08, 2010 | 25.72 | 25.88 | 25.46 | 25.48 | 12,331,175 | -0.05(-0.20%) |
Feb 05, 2010 | 25.61 | 25.79 | 25.05 | 25.53 | 13,835,091 | -0.11(-0.44%) |
Feb 04, 2010 | 26.17 | 26.35 | 25.63 | 25.64 | 15,513,679 | -0.93(-3.51%) |
Feb 03, 2010 | 25.86 | 26.68 | 25.74 | 26.57 | 18,486,328 | +0.67(+2.57%) |
Feb 02, 2010 | 25.52 | 25.93 | 25.25 | 25.91 | 11,687,920 | +0.40(+1.58%) |