Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.59 | 33.85 | 32.54 | 32.60 | 32,783,948 | -1.05(-3.11%) |
Apr 29, 2010 | 32.75 | 33.69 | 32.68 | 33.64 | 32,844,694 | +1.34(+4.13%) |
Apr 28, 2010 | 32.52 | 32.57 | 32.15 | 32.31 | 24,674,308 | +0.11(+0.34%) |
Apr 27, 2010 | 32.99 | 33.22 | 32.15 | 32.20 | 38,723 | -1.05(-3.17%) |
Apr 26, 2010 | 33.15 | 33.49 | 33.00 | 33.25 | 19,425,356 | +0.21(+0.63%) |
Apr 23, 2010 | 32.71 | 33.08 | 32.42 | 33.04 | 21,402,742 | +0.42(+1.30%) |
Apr 22, 2010 | 31.95 | 32.75 | 31.75 | 32.62 | 30,361,864 | +0.47(+1.46%) |
Apr 21, 2010 | 31.54 | 32.33 | 31.50 | 32.15 | 24,644 | +0.59(+1.87%) |
Apr 20, 2010 | 31.27 | 31.58 | 30.94 | 31.56 | 7,752 | +0.49(+1.57%) |
Apr 19, 2010 | 30.73 | 31.31 | 30.62 | 31.07 | 34,102,100 | +0.12(+0.38%) |
Apr 16, 2010 | 31.56 | 31.82 | 30.86 | 30.95 | 52,779,108 | -0.66(-2.08%) |
Apr 15, 2010 | 32.25 | 32.36 | 31.59 | 31.61 | 31,229,098 | -0.81(-2.49%) |
Apr 14, 2010 | 32.68 | 32.70 | 32.23 | 32.42 | 27,835,594 | +0.03(+0.10%) |
Apr 13, 2010 | 31.64 | 32.48 | 31.63 | 32.39 | 22,496,502 | +0.72(+2.27%) |
Apr 12, 2010 | 31.95 | 31.98 | 31.63 | 31.67 | 12,726,363 | -0.21(-0.65%) |
Apr 09, 2010 | 31.49 | 31.90 | 31.36 | 31.88 | 18,619,426 | +0.50(+1.58%) |
Apr 08, 2010 | 31.22 | 31.46 | 31.17 | 31.38 | 13,939,248 | +0.01(+0.04%) |
Apr 07, 2010 | 31.97 | 32.05 | 31.23 | 31.37 | 24,816,760 | -0.69(-2.15%) |
Apr 06, 2010 | 31.35 | 32.12 | 31.23 | 32.06 | 27,390,888 | +0.63(+2.02%) |
Apr 05, 2010 | 30.98 | 31.45 | 30.84 | 31.42 | 23,778,970 | +0.64(+2.08%) |
Apr 01, 2010 | 30.85 | 30.78 | 30.78 | 30.78 | 19,277,862 | +0.14(+0.46%) |
Mar 31, 2010 | 30.79 | 30.99 | 30.61 | 30.64 | 13,545,029 | -0.28(-0.90%) |
Mar 30, 2010 | 31.00 | 31.09 | 30.82 | 30.92 | 13,481,259 | -0.06(-0.20%) |
Mar 29, 2010 | 31.04 | 31.08 | 30.78 | 30.98 | 19,591,268 | +0.14(+0.44%) |
Mar 26, 2010 | 31.05 | 31.24 | 30.72 | 30.84 | 21,291,530 | -0.11(-0.36%) |
Mar 25, 2010 | 31.10 | 31.49 | 30.95 | 30.95 | 29,636,786 | +0.05(+0.16%) |
Mar 24, 2010 | 30.67 | 31.10 | 30.64 | 30.91 | 19,092,438 | +0.10(+0.32%) |
Mar 23, 2010 | 30.86 | 30.93 | 30.52 | 30.81 | 26,420,648 | -0.09(-0.28%) |
Mar 22, 2010 | 30.36 | 31.00 | 30.27 | 30.89 | 25,081,022 | +0.32(+1.04%) |
Mar 19, 2010 | 30.86 | 31.01 | 30.51 | 30.58 | 23,414,526 | -0.26(-0.85%) |
Mar 18, 2010 | 30.91 | 31.13 | 30.81 | 30.84 | 20,726,442 | -0.12(-0.39%) |
Mar 17, 2010 | 30.66 | 31.06 | 30.55 | 30.96 | 32,908,080 | +0.37(+1.22%) |
Mar 16, 2010 | 29.92 | 30.63 | 29.84 | 30.59 | 29,749,050 | +0.77(+2.60%) |
Mar 15, 2010 | 29.60 | 29.93 | 29.58 | 29.81 | 20,624,542 | -0.09(-0.29%) |
Mar 12, 2010 | 29.89 | 30.05 | 29.64 | 29.90 | 20,025,566 | +0.22(+0.74%) |
Mar 11, 2010 | 29.35 | 29.69 | 29.27 | 29.68 | 14,120,329 | +0.15(+0.50%) |
Mar 10, 2010 | 29.44 | 29.65 | 29.26 | 29.53 | 17,361,690 | +0.16(+0.54%) |
Mar 09, 2010 | 29.15 | 29.73 | 29.07 | 29.38 | 20,084,674 | +0.10(+0.33%) |
Mar 08, 2010 | 28.99 | 29.36 | 28.93 | 29.28 | 13,936,995 | +0.36(+1.24%) |
Mar 05, 2010 | 28.35 | 29.02 | 28.32 | 28.92 | 21,422,854 | +0.65(+2.29%) |
Mar 04, 2010 | 28.16 | 28.30 | 28.10 | 28.27 | 12,504,602 | +0.12(+0.41%) |
Mar 03, 2010 | 28.25 | 28.34 | 28.10 | 28.16 | 12,770,859 | -0.06(-0.22%) |
Mar 02, 2010 | 28.29 | 28.35 | 28.15 | 28.22 | 14,348,328 | +0.01(+0.04%) |
Mar 01, 2010 | 28.09 | 28.32 | 28.03 | 28.21 | 11,473,230 | +0.29(+1.03%) |
Feb 26, 2010 | 28.01 | 28.25 | 27.80 | 27.92 | 18,458,082 | -0.07(-0.24%) |
Feb 25, 2010 | 27.52 | 28.00 | 27.37 | 27.99 | 21,410,248 | +0.14(+0.50%) |
Feb 24, 2010 | 27.58 | 27.86 | 27.55 | 27.85 | 15,831,289 | +0.27(+0.97%) |
Feb 23, 2010 | 27.64 | 27.86 | 27.50 | 27.58 | 15,798,708 | -0.22(-0.79%) |
Feb 22, 2010 | 27.74 | 27.94 | 27.63 | 27.80 | 19,801,396 | +0.12(+0.42%) |
Feb 19, 2010 | 27.57 | 27.85 | 27.46 | 27.68 | 20,638,780 | -0.01(-0.02%) |
Feb 18, 2010 | 27.22 | 27.76 | 27.13 | 27.69 | 23,104,024 | +0.37(+1.34%) |
Feb 17, 2010 | 27.13 | 27.43 | 27.12 | 27.32 | 21,718,044 | +0.26(+0.95%) |
Feb 16, 2010 | 26.66 | 27.13 | 26.61 | 27.07 | 27,488,294 | +0.71(+2.68%) |
Feb 12, 2010 | 25.81 | 26.36 | 26.36 | 26.36 | 23,066,388 | +0.24(+0.91%) |
Feb 11, 2010 | 25.85 | 26.14 | 25.58 | 26.12 | 19,481,514 | +0.23(+0.87%) |
Feb 10, 2010 | 25.93 | 26.23 | 25.43 | 25.90 | 27,318,230 | +0.02(+0.07%) |
Feb 09, 2010 | 26.27 | 26.32 | 25.68 | 25.88 | 36,520,604 | -0.63(-2.37%) |
Feb 08, 2010 | 26.64 | 26.72 | 25.90 | 26.50 | 25,170,672 | -0.05(-0.21%) |
Feb 05, 2010 | 26.16 | 26.66 | 25.77 | 26.56 | 54,002,828 | +0.49(+1.87%) |
Feb 04, 2010 | 26.83 | 26.88 | 26.05 | 26.07 | 45,321,848 | -1.01(-3.74%) |
Feb 03, 2010 | 27.30 | 27.33 | 26.89 | 27.08 | 25,660,028 | -0.32(-1.16%) |
Feb 02, 2010 | 27.03 | 27.53 | 26.79 | 27.40 | 30,403,502 | +0.50(+1.85%) |