Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 42.02 | 42.10 | 39.75 | 39.84 | 10,311,302 | -2.18(-5.19%) |
Apr 29, 2010 | 42.00 | 42.22 | 41.36 | 42.02 | 6,296,315 | +0.19(+0.45%) |
Apr 28, 2010 | 41.99 | 42.40 | 40.75 | 41.83 | 13,659,335 | +0.02(+0.05%) |
Apr 27, 2010 | 43.18 | 43.25 | 41.56 | 41.81 | 13,308,648 | -1.71(-3.93%) |
Apr 26, 2010 | 44.19 | 44.89 | 43.49 | 43.52 | 16,663,629 | -1.09(-2.44%) |
Apr 23, 2010 | 42.16 | 44.77 | 41.69 | 44.61 | 21,326,876 | +2.39(+5.66%) |
Apr 22, 2010 | 39.61 | 42.47 | 39.13 | 42.22 | 26,106,932 | +4.63(+12.32%) |
Apr 21, 2010 | 38.15 | 38.60 | 36.95 | 37.59 | 13,670,394 | +0.21(+0.56%) |
Apr 20, 2010 | 36.93 | 37.62 | 36.53 | 37.38 | 7,318,316 | +0.69(+1.88%) |
Apr 19, 2010 | 36.79 | 37.49 | 35.33 | 36.69 | 14,110,274 | -1.05(-2.78%) |
Apr 16, 2010 | 38.29 | 38.42 | 36.93 | 37.74 | 13,666,793 | -0.89(-2.30%) |
Apr 15, 2010 | 37.95 | 39.55 | 37.82 | 38.63 | 12,535,177 | +0.95(+2.52%) |
Apr 14, 2010 | 36.93 | 38.44 | 36.93 | 37.68 | 16,037,187 | +1.72(+4.78%) |
Apr 13, 2010 | 36.17 | 36.68 | 35.88 | 35.96 | 5,765,384 | -0.29(-0.80%) |
Apr 12, 2010 | 36.10 | 36.88 | 36.07 | 36.25 | 5,647,782 | +0.22(+0.61%) |
Apr 09, 2010 | 35.72 | 36.10 | 35.26 | 36.03 | 5,689,872 | +0.40(+1.13%) |
Apr 08, 2010 | 35.50 | 35.78 | 34.70 | 35.63 | 6,373,960 | -0.11(-0.31%) |
Apr 07, 2010 | 35.95 | 36.24 | 35.33 | 35.74 | 6,417,098 | -0.10(-0.28%) |
Apr 06, 2010 | 35.71 | 36.02 | 35.35 | 35.84 | 5,625,207 | -0.15(-0.42%) |
Apr 05, 2010 | 35.08 | 36.11 | 34.95 | 35.99 | 7,735,262 | +1.28(+3.69%) |
Apr 01, 2010 | 34.71 | 34.71 | 34.71 | 0 | +0.08(+0.23%) | |
Mar 31, 2010 | 34.60 | 35.20 | 34.53 | 34.63 | 5,247,493 | -0.35(-1.00%) |
Mar 30, 2010 | 35.41 | 35.72 | 34.63 | 34.98 | 6,154,635 | -0.15(-0.43%) |
Mar 29, 2010 | 35.06 | 35.64 | 34.96 | 35.13 | 5,701,808 | +0.43(+1.24%) |
Mar 26, 2010 | 35.38 | 35.44 | 34.57 | 34.70 | 9,596,386 | -0.25(-0.72%) |
Mar 25, 2010 | 35.74 | 36.25 | 34.80 | 34.95 | 8,471,235 | -0.23(-0.65%) |
Mar 24, 2010 | 34.71 | 35.49 | 34.31 | 35.18 | 10,889,361 | +0.35(+1.00%) |
Mar 23, 2010 | 33.95 | 35.38 | 33.91 | 34.83 | 12,757,854 | +1.01(+2.99%) |
Mar 22, 2010 | 32.00 | 34.00 | 31.82 | 33.82 | 8,124,371 | +1.57(+4.85%) |
Mar 19, 2010 | 33.04 | 33.11 | 31.82 | 32.25 | 8,430,630 | -0.80(-2.41%) |
Mar 18, 2010 | 33.35 | 33.42 | 32.80 | 33.05 | 6,198,257 | -0.24(-0.72%) |
Mar 17, 2010 | 33.90 | 34.25 | 33.17 | 33.29 | 7,785,557 | -0.58(-1.71%) |
Mar 16, 2010 | 33.77 | 34.28 | 33.28 | 33.87 | 6,423,243 | +0.36(+1.07%) |
Mar 15, 2010 | 33.06 | 33.79 | 33.00 | 33.51 | 5,483,809 | -0.29(-0.86%) |
Mar 12, 2010 | 34.32 | 34.49 | 33.58 | 33.80 | 7,370,161 | -0.41(-1.20%) |
Mar 11, 2010 | 34.10 | 34.24 | 33.46 | 34.21 | 6,844,915 | +0.15(+0.44%) |
Mar 10, 2010 | 33.62 | 34.77 | 33.56 | 34.06 | 9,477,445 | +0.57(+1.70%) |
Mar 09, 2010 | 33.41 | 34.25 | 33.07 | 33.49 | 7,893,961 | +0.08(+0.24%) |
Mar 08, 2010 | 33.50 | 34.00 | 33.40 | 33.41 | 8,730,256 | +0.09(+0.27%) |
Mar 05, 2010 | 32.58 | 33.75 | 32.50 | 33.32 | 11,072,649 | +1.15(+3.57%) |
Mar 04, 2010 | 31.88 | 32.30 | 31.52 | 32.17 | 8,383,997 | +0.37(+1.16%) |
Mar 03, 2010 | 32.50 | 32.65 | 31.53 | 31.80 | 11,031,140 | -0.68(-2.09%) |
Mar 02, 2010 | 32.76 | 33.25 | 32.27 | 32.48 | 12,291,250 | -0.15(-0.46%) |
Mar 01, 2010 | 29.85 | 32.75 | 29.85 | 32.63 | 21,312,712 | +3.48(+11.94%) |
Feb 26, 2010 | 28.63 | 29.24 | 28.07 | 29.15 | 8,048,436 | +0.63(+2.21%) |
Feb 25, 2010 | 27.97 | 28.66 | 27.55 | 28.52 | 7,879,346 | +0.29(+1.03%) |
Feb 24, 2010 | 27.91 | 28.65 | 27.87 | 28.23 | 7,242,253 | +0.46(+1.66%) |
Feb 23, 2010 | 28.63 | 28.70 | 27.36 | 27.77 | 11,375,387 | -1.25(-4.31%) |
Feb 22, 2010 | 29.40 | 29.60 | 28.70 | 29.02 | 6,551,857 | -0.11(-0.38%) |
Feb 19, 2010 | 28.56 | 29.49 | 28.56 | 29.13 | 6,266,857 | +0.17(+0.59%) |
Feb 18, 2010 | 28.62 | 29.10 | 28.20 | 28.96 | 7,455,853 | +0.14(+0.49%) |
Feb 17, 2010 | 28.41 | 29.35 | 28.10 | 28.82 | 18,238,266 | +1.48(+5.41%) |
Feb 16, 2010 | 27.29 | 27.57 | 27.10 | 27.34 | 9,389,251 | +0.36(+1.33%) |
Feb 12, 2010 | 26.98 | 26.98 | 26.98 | 0 | +0.19(+0.71%) | |
Feb 11, 2010 | 26.03 | 27.18 | 25.82 | 26.79 | 10,361,997 | +0.70(+2.68%) |
Feb 10, 2010 | 26.66 | 26.80 | 25.62 | 26.09 | 8,479,666 | -0.67(-2.50%) |
Feb 09, 2010 | 26.91 | 27.04 | 25.95 | 26.76 | 11,135,959 | +0.39(+1.48%) |
Feb 08, 2010 | 26.15 | 27.00 | 25.86 | 26.37 | 6,712,752 | +0.28(+1.07%) |
Feb 05, 2010 | 25.46 | 26.17 | 25.15 | 26.09 | 10,640,223 | +0.44(+1.72%) |
Feb 04, 2010 | 26.56 | 26.56 | 25.47 | 25.65 | 9,489,831 | -1.27(-4.72%) |
Feb 03, 2010 | 26.60 | 27.17 | 26.57 | 26.92 | 8,343,209 | +0.00(+0.00%) |
Feb 02, 2010 | 26.44 | 27.07 | 26.11 | 26.92 | 10,309,604 | +0.66(+2.51%) |