Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.96 | 34.99 | 34.42 | 34.51 | 39,132,760 | -0.44(-1.25%) |
Apr 29, 2010 | 34.78 | 35.03 | 34.70 | 34.94 | 33,753,716 | +0.53(+1.55%) |
Apr 28, 2010 | 34.68 | 34.75 | 34.04 | 34.41 | 51,870,768 | +0.01(+0.02%) |
Apr 27, 2010 | 35.32 | 35.56 | 34.32 | 34.40 | 49,639 | -1.44(-4.02%) |
Apr 26, 2010 | 35.91 | 35.99 | 35.77 | 35.84 | 31,017,258 | +0.04(+0.11%) |
Apr 23, 2010 | 35.39 | 35.82 | 35.28 | 35.81 | 28,777,592 | +0.27(+0.75%) |
Apr 22, 2010 | 35.31 | 35.60 | 35.08 | 35.54 | 34,892,676 | -0.32(-0.90%) |
Apr 21, 2010 | 35.95 | 36.02 | 35.68 | 35.86 | 24,594,578 | -0.23(-0.65%) |
Apr 20, 2010 | 36.15 | 36.20 | 36.01 | 36.10 | 22,138,596 | +0.22(+0.62%) |
Apr 19, 2010 | 35.56 | 35.90 | 35.44 | 35.88 | 30,995,984 | -0.10(-0.26%) |
Apr 16, 2010 | 36.45 | 36.60 | 35.79 | 35.97 | 47,850,388 | -0.81(-2.21%) |
Apr 15, 2010 | 36.59 | 36.84 | 36.55 | 36.78 | 21,341,294 | -0.03(-0.07%) |
Apr 14, 2010 | 36.59 | 36.83 | 36.48 | 36.81 | 32,741,428 | +0.48(+1.33%) |
Apr 13, 2010 | 36.40 | 36.43 | 36.05 | 36.33 | 14,339,849 | -0.03(-0.09%) |
Apr 12, 2010 | 36.36 | 36.47 | 36.28 | 36.36 | 18,909,790 | +0.11(+0.31%) |
Apr 09, 2010 | 35.88 | 36.29 | 35.87 | 36.24 | 27,013,718 | +0.47(+1.31%) |
Apr 08, 2010 | 35.43 | 35.81 | 35.35 | 35.77 | 21,844,014 | -0.04(-0.11%) |
Apr 07, 2010 | 35.87 | 35.94 | 35.68 | 35.81 | 30,865,862 | -0.25(-0.70%) |
Apr 06, 2010 | 35.79 | 36.11 | 35.75 | 36.07 | 23,693,194 | -0.15(-0.42%) |
Apr 05, 2010 | 36.11 | 36.27 | 35.99 | 36.22 | 22,760,214 | +0.09(+0.25%) |
Apr 01, 2010 | 35.86 | 36.13 | 36.13 | 36.13 | 32,315,762 | +0.63(+1.77%) |
Mar 31, 2010 | 35.37 | 35.63 | 35.29 | 35.50 | 35,798,488 | +0.00(+0.00%) |
Mar 30, 2010 | 35.62 | 35.71 | 35.34 | 35.50 | 26,440,512 | +0.00(+0.00%) |
Mar 29, 2010 | 35.37 | 35.54 | 35.31 | 35.50 | 21,453,996 | +0.30(+0.85%) |
Mar 26, 2010 | 35.09 | 35.34 | 34.98 | 35.20 | 37,002,476 | +0.34(+0.98%) |
Mar 25, 2010 | 35.17 | 35.30 | 34.82 | 34.86 | 29,381,320 | -0.02(-0.05%) |
Mar 24, 2010 | 34.88 | 35.01 | 34.73 | 34.88 | 28,752,174 | -0.58(-1.65%) |
Mar 23, 2010 | 35.23 | 35.52 | 35.10 | 35.46 | 24,493,134 | +0.25(+0.70%) |
Mar 22, 2010 | 34.65 | 35.26 | 34.63 | 35.22 | 27,396,396 | +0.10(+0.29%) |
Mar 19, 2010 | 35.43 | 35.46 | 34.95 | 35.11 | 28,098,904 | -0.36(-1.02%) |
Mar 18, 2010 | 35.56 | 35.63 | 35.25 | 35.48 | 25,071,204 | -0.21(-0.58%) |
Mar 17, 2010 | 35.63 | 35.84 | 35.58 | 35.69 | 27,437,810 | +0.19(+0.54%) |
Mar 16, 2010 | 35.17 | 35.53 | 35.08 | 35.49 | 24,785,232 | +0.44(+1.27%) |
Mar 15, 2010 | 34.87 | 35.06 | 34.85 | 35.05 | 16,055,879 | -0.25(-0.70%) |
Mar 12, 2010 | 35.34 | 35.36 | 35.11 | 35.30 | 18,517,292 | +0.23(+0.67%) |
Mar 11, 2010 | 34.91 | 35.10 | 34.76 | 35.06 | 20,531,886 | +0.13(+0.38%) |
Mar 10, 2010 | 34.78 | 35.10 | 34.74 | 34.93 | 21,509,892 | +0.15(+0.42%) |
Mar 09, 2010 | 34.54 | 34.95 | 34.53 | 34.78 | 24,214,716 | -0.08(-0.24%) |
Mar 08, 2010 | 34.92 | 35.01 | 34.76 | 34.87 | 17,875,228 | +0.00(+0.00%) |
Mar 05, 2010 | 34.44 | 34.92 | 34.38 | 34.87 | 29,418,096 | +0.67(+1.95%) |
Mar 04, 2010 | 34.33 | 34.39 | 34.00 | 34.20 | 19,940,146 | -0.09(-0.26%) |
Mar 03, 2010 | 34.19 | 34.51 | 34.14 | 34.29 | 24,113,752 | +0.41(+1.20%) |
Mar 02, 2010 | 33.86 | 34.11 | 33.72 | 33.88 | 22,289,794 | +0.25(+0.75%) |
Mar 01, 2010 | 33.45 | 33.69 | 33.36 | 33.63 | 23,296,826 | +0.26(+0.78%) |
Feb 26, 2010 | 33.10 | 33.52 | 32.92 | 33.37 | 31,086,186 | +0.20(+0.61%) |
Feb 25, 2010 | 32.71 | 33.17 | 32.64 | 33.17 | 29,241,602 | -0.20(-0.61%) |
Feb 24, 2010 | 33.21 | 33.57 | 33.12 | 33.37 | 24,898,084 | +0.21(+0.63%) |
Feb 23, 2010 | 33.48 | 33.64 | 33.05 | 33.16 | 28,444,290 | -0.48(-1.41%) |
Feb 22, 2010 | 33.76 | 33.81 | 33.55 | 33.64 | 22,741,358 | +0.06(+0.19%) |
Feb 19, 2010 | 33.31 | 33.66 | 33.22 | 33.57 | 25,338,220 | -0.21(-0.62%) |
Feb 18, 2010 | 33.49 | 33.83 | 33.49 | 33.78 | 21,682,966 | +0.19(+0.57%) |
Feb 17, 2010 | 33.70 | 33.78 | 33.45 | 33.59 | 31,035,442 | +0.04(+0.13%) |
Feb 16, 2010 | 32.97 | 33.62 | 32.86 | 33.55 | 30,894,772 | +0.73(+2.22%) |
Feb 12, 2010 | 32.53 | 32.82 | 32.82 | 32.82 | 29,952,066 | -0.29(-0.86%) |
Feb 11, 2010 | 32.69 | 33.16 | 32.44 | 33.10 | 30,586,546 | +0.30(+0.93%) |
Feb 10, 2010 | 32.83 | 32.95 | 32.48 | 32.80 | 37,059,824 | -0.21(-0.63%) |
Feb 09, 2010 | 32.72 | 33.30 | 32.40 | 33.01 | 48,585,392 | +1.01(+3.15%) |
Feb 08, 2010 | 32.32 | 32.63 | 31.99 | 32.00 | 30,335,260 | -0.65(-1.98%) |
Feb 05, 2010 | 32.53 | 32.65 | 31.67 | 32.65 | 67,877,152 | -0.06(-0.17%) |
Feb 04, 2010 | 33.45 | 33.48 | 32.69 | 32.70 | 50,777,816 | -1.39(-4.07%) |
Feb 03, 2010 | 34.23 | 34.37 | 33.92 | 34.09 | 31,893,058 | -0.36(-1.05%) |
Feb 02, 2010 | 34.13 | 34.54 | 34.02 | 34.45 | 31,095,640 | +0.69(+2.04%) |