Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 35.80 | 36.12 | 34.68 | 34.76 | 6,929,053 | -1.17(-3.25%) |
Apr 29, 2010 | 35.53 | 36.29 | 35.39 | 35.93 | 7,083,202 | +0.80(+2.28%) |
Apr 28, 2010 | 35.08 | 35.64 | 34.84 | 35.13 | 6,724,358 | +0.46(+1.34%) |
Apr 27, 2010 | 35.98 | 36.45 | 34.52 | 34.67 | 874 | -1.56(-4.31%) |
Apr 26, 2010 | 37.29 | 37.51 | 36.15 | 36.23 | 9,111,880 | -1.19(-3.19%) |
Apr 23, 2010 | 38.22 | 38.22 | 36.20 | 37.42 | 13,561,187 | +0.94(+2.59%) |
Apr 22, 2010 | 35.32 | 36.72 | 35.25 | 36.48 | 7,751,842 | +0.65(+1.81%) |
Apr 21, 2010 | 35.83 | 36.08 | 35.32 | 35.83 | 32,853 | +0.13(+0.36%) |
Apr 20, 2010 | 35.35 | 35.72 | 35.00 | 35.70 | 6,820 | +0.62(+1.76%) |
Apr 19, 2010 | 34.52 | 35.09 | 34.19 | 35.08 | 7,452,044 | +0.26(+0.74%) |
Apr 16, 2010 | 36.09 | 36.41 | 34.29 | 34.83 | 14,019,344 | -1.33(-3.68%) |
Apr 15, 2010 | 37.05 | 37.09 | 36.06 | 36.16 | 10,602,548 | -0.73(-1.98%) |
Apr 14, 2010 | 36.53 | 37.15 | 35.45 | 36.89 | 11,444,778 | +0.89(+2.47%) |
Apr 13, 2010 | 36.15 | 36.20 | 35.64 | 36.00 | 5,649,946 | -0.18(-0.51%) |
Apr 12, 2010 | 35.16 | 36.32 | 35.16 | 36.18 | 8,777,553 | +1.06(+3.01%) |
Apr 09, 2010 | 35.31 | 35.57 | 34.79 | 35.12 | 4,302,749 | -0.10(-0.30%) |
Apr 08, 2010 | 34.25 | 35.36 | 34.25 | 35.23 | 6,593,262 | +0.67(+1.95%) |
Apr 07, 2010 | 34.45 | 34.98 | 34.23 | 34.56 | 7,697,905 | -0.09(-0.25%) |
Apr 06, 2010 | 34.38 | 34.74 | 34.19 | 34.64 | 7,198,809 | +0.51(+1.50%) |
Apr 05, 2010 | 33.52 | 34.60 | 33.33 | 34.13 | 7,105,442 | +0.84(+2.53%) |
Apr 01, 2010 | 33.46 | 33.29 | 33.29 | 33.29 | 4,956,944 | +0.13(+0.39%) |
Mar 31, 2010 | 33.27 | 33.50 | 32.95 | 33.16 | 6,572,791 | -0.41(-1.22%) |
Mar 30, 2010 | 34.15 | 34.44 | 33.54 | 33.57 | 5,796,122 | -0.58(-1.71%) |
Mar 29, 2010 | 33.91 | 34.23 | 33.47 | 34.15 | 6,081,409 | +0.58(+1.74%) |
Mar 26, 2010 | 33.87 | 34.30 | 33.34 | 33.57 | 5,581,511 | -0.10(-0.31%) |
Mar 25, 2010 | 33.28 | 34.27 | 33.28 | 33.67 | 7,925,256 | +0.63(+1.91%) |
Mar 24, 2010 | 32.67 | 33.34 | 32.56 | 33.04 | 6,407,304 | +0.28(+0.86%) |
Mar 23, 2010 | 32.51 | 32.93 | 32.27 | 32.76 | 5,533,352 | +0.24(+0.74%) |
Mar 22, 2010 | 31.53 | 32.59 | 31.50 | 32.52 | 7,929,443 | +0.67(+2.11%) |
Mar 19, 2010 | 32.79 | 33.02 | 31.83 | 31.85 | 9,720,830 | -0.86(-2.62%) |
Mar 18, 2010 | 32.19 | 32.77 | 32.06 | 32.71 | 6,838,673 | +0.47(+1.47%) |
Mar 17, 2010 | 32.52 | 32.76 | 32.00 | 32.23 | 7,000,035 | -0.11(-0.35%) |
Mar 16, 2010 | 32.24 | 32.37 | 31.45 | 32.34 | 9,830,537 | +0.33(+1.03%) |
Mar 15, 2010 | 31.61 | 32.06 | 31.46 | 32.02 | 9,744,222 | +0.07(+0.23%) |
Mar 12, 2010 | 31.94 | 32.63 | 31.60 | 31.94 | 8,155,740 | +0.06(+0.20%) |
Mar 11, 2010 | 31.22 | 31.91 | 31.03 | 31.88 | 6,041,722 | +0.62(+2.00%) |
Mar 10, 2010 | 31.18 | 31.76 | 31.02 | 31.26 | 7,228,794 | +0.30(+0.96%) |
Mar 09, 2010 | 30.17 | 31.34 | 30.03 | 30.96 | 8,490,270 | +0.65(+2.14%) |
Mar 08, 2010 | 30.48 | 30.64 | 30.08 | 30.31 | 5,004,970 | -0.07(-0.24%) |
Mar 05, 2010 | 29.23 | 30.47 | 28.95 | 30.38 | 12,540,329 | +0.88(+2.99%) |
Mar 04, 2010 | 30.24 | 30.07 | 29.29 | 29.50 | 11,860,765 | -0.74(-2.44%) |
Mar 03, 2010 | 30.46 | 31.04 | 30.00 | 30.24 | 6,763,998 | -0.18(-0.58%) |
Mar 02, 2010 | 30.05 | 30.70 | 30.01 | 30.41 | 4,517,356 | +0.48(+1.61%) |
Mar 01, 2010 | 30.38 | 30.48 | 29.81 | 29.93 | 5,517,288 | -0.30(-0.98%) |
Feb 26, 2010 | 29.91 | 30.37 | 29.66 | 30.23 | 4,775,578 | +0.30(+1.02%) |
Feb 25, 2010 | 29.65 | 29.97 | 29.15 | 29.93 | 6,577,266 | -0.19(-0.64%) |
Feb 24, 2010 | 29.79 | 30.18 | 29.56 | 30.12 | 5,410,792 | +0.46(+1.57%) |
Feb 23, 2010 | 30.51 | 30.73 | 29.49 | 29.65 | 8,989,523 | -1.00(-3.27%) |
Feb 22, 2010 | 30.35 | 30.86 | 30.17 | 30.66 | 8,582,742 | +0.39(+1.30%) |
Feb 19, 2010 | 29.85 | 30.31 | 29.52 | 30.26 | 7,587,349 | +0.37(+1.23%) |
Feb 18, 2010 | 29.32 | 30.06 | 29.32 | 29.89 | 6,654,547 | +0.38(+1.30%) |
Feb 17, 2010 | 29.61 | 29.86 | 29.19 | 29.51 | 8,031,193 | +0.09(+0.30%) |
Feb 16, 2010 | 28.98 | 29.56 | 28.79 | 29.42 | 10,289,040 | +1.28(+4.55%) |
Feb 12, 2010 | 28.11 | 28.14 | 28.14 | 28.14 | 8,758,443 | -0.40(-1.40%) |
Feb 11, 2010 | 28.43 | 28.73 | 27.89 | 28.54 | 5,995,166 | +0.06(+0.23%) |
Feb 10, 2010 | 28.21 | 28.84 | 28.00 | 28.48 | 5,834,618 | +0.22(+0.79%) |
Feb 09, 2010 | 28.12 | 28.88 | 27.88 | 28.25 | 6,763,903 | +0.22(+0.80%) |
Feb 08, 2010 | 28.32 | 28.60 | 27.67 | 28.03 | 6,121,240 | -0.25(-0.88%) |
Feb 05, 2010 | 28.08 | 28.42 | 27.21 | 28.28 | 11,091,679 | +0.33(+1.17%) |
Feb 04, 2010 | 28.93 | 29.06 | 27.87 | 27.95 | 11,372,050 | -1.28(-4.38%) |
Feb 03, 2010 | 29.71 | 29.86 | 29.09 | 29.23 | 6,790,513 | -0.70(-2.35%) |
Feb 02, 2010 | 29.96 | 30.74 | 29.52 | 29.93 | 12,455,762 | +0.39(+1.33%) |