Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 35.33 | 35.55 | 34.66 | 34.71 | 5,387,196 | -0.65(-1.84%) |
Apr 29, 2010 | 35.18 | 35.45 | 35.02 | 35.36 | 6,913,650 | +0.49(+1.41%) |
Apr 28, 2010 | 34.07 | 35.00 | 33.85 | 34.87 | 9,672,051 | +1.04(+3.08%) |
Apr 27, 2010 | 34.78 | 35.02 | 33.74 | 33.82 | 8,717,469 | -1.14(-3.25%) |
Apr 26, 2010 | 35.12 | 35.26 | 34.88 | 34.96 | 5,551,035 | -0.09(-0.25%) |
Apr 23, 2010 | 34.95 | 35.08 | 34.37 | 35.04 | 6,682,659 | +0.10(+0.29%) |
Apr 22, 2010 | 34.15 | 34.96 | 33.56 | 34.94 | 6,369,943 | +0.45(+1.31%) |
Apr 21, 2010 | 34.49 | 34.74 | 34.19 | 34.49 | 49,127 | -0.13(-0.36%) |
Apr 20, 2010 | 34.61 | 34.76 | 34.34 | 34.62 | 4,716,627 | +0.30(+0.87%) |
Apr 19, 2010 | 34.23 | 34.49 | 33.85 | 34.32 | 4,307,367 | -0.10(-0.29%) |
Apr 16, 2010 | 35.06 | 35.14 | 34.21 | 34.42 | 8,416,201 | -0.76(-2.17%) |
Apr 15, 2010 | 34.47 | 35.25 | 34.35 | 35.18 | 9,236,082 | +0.70(+2.02%) |
Apr 14, 2010 | 33.97 | 34.55 | 33.82 | 34.49 | 5,107,400 | +0.50(+1.47%) |
Apr 13, 2010 | 33.68 | 34.07 | 33.64 | 33.99 | 4,370,426 | +0.24(+0.71%) |
Apr 12, 2010 | 33.74 | 33.97 | 33.63 | 33.75 | 2,940,714 | -0.01(-0.02%) |
Apr 09, 2010 | 33.88 | 34.03 | 33.57 | 33.76 | 3,816,014 | -0.09(-0.28%) |
Apr 08, 2010 | 33.56 | 33.90 | 33.31 | 33.85 | 4,758,406 | +0.33(+0.97%) |
Apr 07, 2010 | 33.77 | 33.86 | 33.25 | 33.52 | 7,067,202 | -0.35(-1.04%) |
Apr 06, 2010 | 34.09 | 34.09 | 33.77 | 33.88 | 4,219,185 | -0.19(-0.57%) |
Apr 05, 2010 | 33.89 | 34.13 | 33.70 | 34.07 | 4,012,314 | +0.29(+0.87%) |
Apr 01, 2010 | 33.57 | 33.78 | 33.78 | 33.78 | 3,153,907 | +0.33(+0.97%) |
Mar 31, 2010 | 33.62 | 33.80 | 33.38 | 33.45 | 6,401,247 | -0.31(-0.93%) |
Mar 30, 2010 | 33.20 | 33.95 | 33.15 | 33.76 | 6,394,606 | +0.65(+1.97%) |
Mar 29, 2010 | 33.18 | 33.24 | 32.98 | 33.11 | 3,667,122 | +0.02(+0.06%) |
Mar 26, 2010 | 32.93 | 33.36 | 32.93 | 33.09 | 7,105,923 | +0.21(+0.63%) |
Mar 25, 2010 | 32.92 | 33.22 | 32.74 | 32.88 | 6,700,219 | +0.24(+0.73%) |
Mar 24, 2010 | 32.93 | 33.08 | 32.50 | 32.65 | 5,055,526 | -0.27(-0.83%) |
Mar 23, 2010 | 32.53 | 33.03 | 32.45 | 32.92 | 4,584,328 | +0.48(+1.47%) |
Mar 22, 2010 | 32.07 | 32.51 | 32.03 | 32.44 | 3,754,940 | +0.13(+0.41%) |
Mar 19, 2010 | 32.60 | 32.75 | 32.15 | 32.31 | 5,958,648 | -0.24(-0.73%) |
Mar 18, 2010 | 32.55 | 32.59 | 32.26 | 32.55 | 3,074,253 | +0.06(+0.18%) |
Mar 17, 2010 | 32.39 | 32.66 | 32.36 | 32.49 | 3,960,676 | +0.13(+0.41%) |
Mar 16, 2010 | 32.19 | 32.41 | 32.01 | 32.35 | 4,084,598 | +0.23(+0.70%) |
Mar 15, 2010 | 31.89 | 32.13 | 31.84 | 32.13 | 4,686,784 | +0.17(+0.54%) |
Mar 12, 2010 | 31.99 | 32.01 | 31.64 | 31.95 | 3,552,754 | +0.09(+0.29%) |
Mar 11, 2010 | 31.76 | 31.86 | 31.50 | 31.86 | 5,268,495 | -0.03(-0.08%) |
Mar 10, 2010 | 31.97 | 32.08 | 31.66 | 31.89 | 5,355,717 | +0.00(+0.00%) |
Mar 09, 2010 | 31.82 | 32.02 | 31.67 | 31.89 | 4,502,877 | +0.01(+0.02%) |
Mar 08, 2010 | 32.27 | 32.29 | 31.86 | 31.88 | 6,149,758 | -0.34(-1.05%) |
Mar 05, 2010 | 32.08 | 32.49 | 31.99 | 32.22 | 5,640,884 | +0.36(+1.13%) |
Mar 04, 2010 | 31.84 | 32.09 | 31.68 | 31.86 | 4,941,905 | +0.03(+0.08%) |
Mar 03, 2010 | 31.78 | 32.11 | 31.75 | 31.84 | 5,401,332 | +0.19(+0.59%) |
Mar 02, 2010 | 31.62 | 31.83 | 31.53 | 31.65 | 4,946,030 | +0.17(+0.55%) |
Mar 01, 2010 | 31.62 | 31.62 | 31.36 | 31.48 | 7,416,967 | +0.02(+0.06%) |
Feb 26, 2010 | 31.74 | 31.91 | 31.26 | 31.46 | 8,568,563 | -0.24(-0.75%) |
Feb 25, 2010 | 31.56 | 31.76 | 31.02 | 31.70 | 8,025,285 | -0.31(-0.95%) |
Feb 24, 2010 | 31.34 | 32.03 | 31.20 | 32.00 | 8,509,572 | +0.69(+2.21%) |
Feb 23, 2010 | 31.93 | 32.03 | 31.23 | 31.31 | 7,822,926 | -0.72(-2.26%) |
Feb 22, 2010 | 32.02 | 32.15 | 31.70 | 32.03 | 6,636,077 | +0.09(+0.27%) |
Feb 19, 2010 | 31.57 | 31.99 | 31.49 | 31.95 | 8,521,388 | +0.23(+0.73%) |
Feb 18, 2010 | 31.27 | 31.75 | 31.24 | 31.72 | 6,280,425 | +0.37(+1.19%) |
Feb 17, 2010 | 31.22 | 31.37 | 31.00 | 31.34 | 6,687,030 | +0.15(+0.47%) |
Feb 16, 2010 | 30.96 | 31.22 | 30.83 | 31.20 | 6,947,531 | +0.49(+1.60%) |
Feb 12, 2010 | 30.61 | 30.71 | 30.71 | 30.71 | 8,086,957 | -0.21(-0.69%) |
Feb 11, 2010 | 30.19 | 30.98 | 30.03 | 30.92 | 8,788,375 | +0.70(+2.33%) |
Feb 10, 2010 | 30.46 | 30.57 | 29.94 | 30.21 | 8,083,816 | -0.00(-0.01%) |
Feb 09, 2010 | 29.62 | 30.37 | 29.43 | 30.22 | 10,657,529 | +0.47(+1.57%) |
Feb 08, 2010 | 29.73 | 29.85 | 29.31 | 29.75 | 6,028,514 | -0.03(-0.11%) |
Feb 05, 2010 | 29.75 | 30.11 | 29.26 | 29.78 | 12,095,212 | -0.08(-0.26%) |
Feb 04, 2010 | 30.45 | 30.53 | 29.68 | 29.86 | 11,915,514 | -0.85(-2.77%) |
Feb 03, 2010 | 30.51 | 31.01 | 30.45 | 30.71 | 9,673,526 | -0.14(-0.45%) |
Feb 02, 2010 | 29.87 | 31.08 | 28.15 | 30.85 | 22,775,582 | +2.99(+10.72%) |