Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.63 | 39.79 | 38.61 | 38.83 | 5,952,357 | -0.80(-2.02%) |
Apr 29, 2010 | 36.74 | 40.10 | 36.55 | 39.63 | 16,666,278 | +6.45(+19.44%) |
Apr 28, 2010 | 33.55 | 33.66 | 32.89 | 33.18 | 4,914,731 | -0.52(-1.54%) |
Apr 27, 2010 | 34.52 | 34.84 | 33.56 | 33.70 | 3,993,348 | -0.97(-2.80%) |
Apr 26, 2010 | 34.29 | 34.86 | 34.13 | 34.67 | 2,755,387 | +0.45(+1.32%) |
Apr 23, 2010 | 34.35 | 34.79 | 33.97 | 34.22 | 2,782,963 | -0.13(-0.38%) |
Apr 22, 2010 | 33.20 | 34.45 | 33.00 | 34.35 | 3,788,230 | +0.77(+2.29%) |
Apr 21, 2010 | 33.48 | 33.69 | 33.19 | 33.58 | 2,539,074 | +0.43(+1.30%) |
Apr 20, 2010 | 32.81 | 33.23 | 32.70 | 33.15 | 2,487,310 | +0.68(+2.09%) |
Apr 19, 2010 | 33.00 | 33.36 | 32.03 | 32.47 | 5,196,936 | -0.75(-2.26%) |
Apr 16, 2010 | 33.95 | 34.09 | 32.98 | 33.22 | 5,526,043 | -0.90(-2.64%) |
Apr 15, 2010 | 34.16 | 34.76 | 34.04 | 34.12 | 3,584,516 | -0.04(-0.12%) |
Apr 14, 2010 | 33.70 | 34.25 | 33.64 | 34.16 | 2,367,673 | +0.70(+2.09%) |
Apr 13, 2010 | 33.53 | 33.59 | 33.14 | 33.46 | 1,937,306 | -0.05(-0.15%) |
Apr 12, 2010 | 33.37 | 33.79 | 33.24 | 33.51 | 2,605,097 | +0.30(+0.90%) |
Apr 09, 2010 | 32.60 | 33.31 | 32.55 | 33.21 | 2,876,603 | +0.61(+1.87%) |
Apr 08, 2010 | 32.56 | 32.64 | 32.22 | 32.60 | 2,569,873 | -0.06(-0.18%) |
Apr 07, 2010 | 32.66 | 32.83 | 32.38 | 32.66 | 3,830,027 | -0.17(-0.52%) |
Apr 06, 2010 | 32.44 | 33.00 | 32.26 | 32.83 | 3,259,946 | +0.38(+1.17%) |
Apr 05, 2010 | 31.44 | 32.59 | 31.44 | 32.45 | 3,079,108 | +1.04(+3.31%) |
Apr 01, 2010 | 31.63 | 31.41 | 31.41 | 31.41 | 2,027,100 | -0.01(-0.03%) |
Mar 31, 2010 | 31.43 | 31.68 | 31.30 | 31.42 | 2,239,570 | -0.19(-0.60%) |
Mar 30, 2010 | 31.71 | 31.94 | 31.51 | 31.61 | 2,916,846 | -0.07(-0.22%) |
Mar 29, 2010 | 31.81 | 32.18 | 31.63 | 31.68 | 2,456,483 | +0.00(+0.00%) |
Mar 26, 2010 | 31.77 | 32.10 | 31.52 | 31.68 | 3,098,274 | +0.17(+0.54%) |
Mar 25, 2010 | 31.90 | 32.16 | 31.48 | 31.51 | 3,885,960 | -0.05(-0.16%) |
Mar 24, 2010 | 31.38 | 31.69 | 31.23 | 31.56 | 4,739,683 | +0.04(+0.13%) |
Mar 23, 2010 | 31.38 | 31.59 | 31.04 | 31.52 | 3,828,218 | +0.26(+0.83%) |
Mar 22, 2010 | 30.39 | 31.26 | 30.02 | 31.26 | 6,050,121 | -0.13(-0.41%) |
Mar 19, 2010 | 32.08 | 32.08 | 31.32 | 31.39 | 4,269,341 | -0.55(-1.72%) |
Mar 18, 2010 | 32.21 | 32.27 | 31.72 | 31.94 | 4,063,440 | -0.14(-0.44%) |
Mar 17, 2010 | 31.70 | 32.46 | 31.60 | 32.08 | 3,357,827 | +0.43(+1.36%) |
Mar 16, 2010 | 31.36 | 31.73 | 31.13 | 31.65 | 4,406,309 | +0.37(+1.18%) |
Mar 15, 2010 | 31.37 | 31.54 | 30.81 | 31.28 | 6,041,528 | -0.66(-2.07%) |
Mar 12, 2010 | 31.57 | 32.23 | 31.15 | 31.94 | 8,515,962 | +0.53(+1.69%) |
Mar 11, 2010 | 31.19 | 31.44 | 30.88 | 31.41 | 4,519,221 | +0.14(+0.45%) |
Mar 10, 2010 | 30.52 | 31.33 | 30.27 | 31.27 | 7,390,763 | +0.86(+2.83%) |
Mar 09, 2010 | 29.56 | 30.45 | 29.43 | 30.41 | 7,938,996 | +0.96(+3.26%) |
Mar 08, 2010 | 29.41 | 29.65 | 29.26 | 29.45 | 4,948,618 | +0.25(+0.86%) |
Mar 05, 2010 | 28.45 | 29.34 | 28.25 | 29.20 | 4,290,135 | +0.93(+3.29%) |
Mar 04, 2010 | 28.20 | 28.43 | 27.81 | 28.27 | 3,773,109 | +0.15(+0.53%) |
Mar 03, 2010 | 28.04 | 28.75 | 27.75 | 28.12 | 7,599,395 | +0.67(+2.44%) |
Mar 02, 2010 | 27.50 | 27.68 | 27.25 | 27.45 | 3,098,624 | +0.26(+0.96%) |
Mar 01, 2010 | 26.53 | 27.27 | 26.53 | 27.19 | 2,986,942 | +0.89(+3.38%) |
Feb 26, 2010 | 25.74 | 26.45 | 25.52 | 26.30 | 4,167,729 | +0.64(+2.49%) |
Feb 25, 2010 | 25.41 | 25.73 | 25.17 | 25.66 | 2,278,221 | -0.10(-0.39%) |
Feb 24, 2010 | 25.66 | 25.97 | 25.52 | 25.76 | 1,632,034 | +0.13(+0.51%) |
Feb 23, 2010 | 25.76 | 25.96 | 25.48 | 25.63 | 2,090,709 | -0.25(-0.97%) |
Feb 22, 2010 | 25.94 | 26.10 | 25.75 | 25.88 | 2,394,920 | -0.01(-0.04%) |
Feb 19, 2010 | 25.62 | 25.99 | 25.61 | 25.89 | 2,508,920 | +0.16(+0.62%) |
Feb 18, 2010 | 25.57 | 25.83 | 25.50 | 25.73 | 1,983,420 | +0.04(+0.16%) |
Feb 17, 2010 | 25.72 | 25.87 | 25.44 | 25.69 | 1,990,523 | +0.04(+0.16%) |
Feb 16, 2010 | 25.49 | 25.74 | 25.34 | 25.65 | 2,339,783 | +0.32(+1.26%) |
Feb 12, 2010 | 25.11 | 25.33 | 25.33 | 25.33 | 2,792,300 | -0.04(-0.16%) |
Feb 11, 2010 | 24.95 | 25.50 | 24.64 | 25.37 | 2,674,969 | +0.41(+1.64%) |
Feb 10, 2010 | 25.17 | 25.31 | 24.76 | 24.96 | 2,716,255 | -0.31(-1.23%) |
Feb 09, 2010 | 25.39 | 25.55 | 24.91 | 25.27 | 3,456,143 | +0.23(+0.92%) |
Feb 08, 2010 | 25.32 | 25.50 | 24.94 | 25.04 | 2,539,338 | -0.28(-1.11%) |
Feb 05, 2010 | 25.51 | 25.57 | 24.62 | 25.32 | 5,720,978 | -0.19(-0.74%) |
Feb 04, 2010 | 25.58 | 26.17 | 25.35 | 25.51 | 7,363,042 | -0.99(-3.74%) |
Feb 03, 2010 | 26.54 | 26.82 | 26.13 | 26.50 | 5,025,208 | +0.13(+0.49%) |
Feb 02, 2010 | 26.41 | 26.50 | 25.96 | 26.37 | 3,229,861 | +0.19(+0.73%) |