Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 35.47 | 35.69 | 34.80 | 34.84 | 5,365,993 | -0.65(-1.84%) |
Apr 29, 2010 | 35.32 | 35.59 | 35.16 | 35.50 | 6,886,439 | +0.49(+1.41%) |
Apr 28, 2010 | 34.21 | 35.14 | 33.98 | 35.00 | 9,633,984 | +1.05(+3.08%) |
Apr 27, 2010 | 34.92 | 35.16 | 33.87 | 33.96 | 8,683,159 | -1.14(-3.25%) |
Apr 26, 2010 | 35.26 | 35.40 | 35.02 | 35.10 | 5,529,187 | -0.09(-0.25%) |
Apr 23, 2010 | 35.09 | 35.22 | 34.50 | 35.18 | 6,656,358 | +0.10(+0.29%) |
Apr 22, 2010 | 34.29 | 35.10 | 33.70 | 35.08 | 6,344,872 | +0.45(+1.31%) |
Apr 21, 2010 | 34.63 | 34.88 | 34.33 | 34.63 | 48,933 | -0.13(-0.36%) |
Apr 20, 2010 | 34.74 | 34.90 | 34.48 | 34.76 | 4,698,063 | +0.30(+0.87%) |
Apr 19, 2010 | 34.37 | 34.62 | 33.98 | 34.46 | 4,290,414 | -0.10(-0.29%) |
Apr 16, 2010 | 35.20 | 35.28 | 34.35 | 34.56 | 8,383,076 | -0.77(-2.17%) |
Apr 15, 2010 | 34.61 | 35.39 | 34.49 | 35.32 | 9,199,730 | +0.70(+2.02%) |
Apr 14, 2010 | 34.10 | 34.69 | 33.95 | 34.62 | 5,087,299 | +0.50(+1.47%) |
Apr 13, 2010 | 33.81 | 34.20 | 33.78 | 34.12 | 4,353,225 | +0.24(+0.71%) |
Apr 12, 2010 | 33.87 | 34.11 | 33.76 | 33.88 | 2,929,140 | -0.01(-0.02%) |
Apr 09, 2010 | 34.02 | 34.17 | 33.70 | 33.89 | 3,800,995 | -0.09(-0.27%) |
Apr 08, 2010 | 33.69 | 34.03 | 33.44 | 33.98 | 4,739,678 | +0.33(+0.97%) |
Apr 07, 2010 | 33.90 | 34.00 | 33.38 | 33.66 | 7,039,387 | -0.35(-1.04%) |
Apr 06, 2010 | 34.23 | 34.23 | 33.90 | 34.01 | 4,202,579 | -0.19(-0.57%) |
Apr 05, 2010 | 34.02 | 34.26 | 33.83 | 34.20 | 3,996,522 | +0.29(+0.87%) |
Apr 01, 2010 | 33.70 | 33.91 | 33.91 | 33.91 | 3,141,494 | +0.33(+0.97%) |
Mar 31, 2010 | 33.75 | 33.93 | 33.51 | 33.58 | 6,376,053 | -0.31(-0.92%) |
Mar 30, 2010 | 33.33 | 34.09 | 33.28 | 33.90 | 6,369,438 | +0.65(+1.97%) |
Mar 29, 2010 | 33.31 | 33.38 | 33.12 | 33.24 | 3,652,689 | +0.02(+0.06%) |
Mar 26, 2010 | 33.06 | 33.49 | 33.06 | 33.22 | 7,077,955 | +0.21(+0.63%) |
Mar 25, 2010 | 33.05 | 33.36 | 32.87 | 33.01 | 6,673,848 | +0.24(+0.73%) |
Mar 24, 2010 | 33.06 | 33.22 | 32.63 | 32.77 | 5,035,629 | -0.27(-0.83%) |
Mar 23, 2010 | 32.65 | 33.16 | 32.57 | 33.05 | 4,566,285 | +0.48(+1.47%) |
Mar 22, 2010 | 32.20 | 32.63 | 32.15 | 32.57 | 3,740,162 | +0.13(+0.41%) |
Mar 19, 2010 | 32.73 | 32.87 | 32.28 | 32.43 | 5,935,196 | -0.24(-0.74%) |
Mar 18, 2010 | 32.67 | 32.72 | 32.39 | 32.67 | 3,062,154 | +0.06(+0.18%) |
Mar 17, 2010 | 32.52 | 32.79 | 32.49 | 32.61 | 3,945,088 | +0.13(+0.41%) |
Mar 16, 2010 | 32.31 | 32.53 | 32.13 | 32.48 | 4,068,522 | +0.23(+0.70%) |
Mar 15, 2010 | 32.02 | 32.25 | 31.97 | 32.25 | 4,668,338 | +0.17(+0.54%) |
Mar 12, 2010 | 32.12 | 32.14 | 31.77 | 32.08 | 3,538,771 | +0.09(+0.29%) |
Mar 11, 2010 | 31.89 | 31.99 | 31.62 | 31.99 | 5,247,760 | -0.03(-0.08%) |
Mar 10, 2010 | 32.10 | 32.21 | 31.79 | 32.01 | 5,334,638 | +0.00(+0.00%) |
Mar 09, 2010 | 31.94 | 32.15 | 31.79 | 32.01 | 4,485,155 | +0.01(+0.02%) |
Mar 08, 2010 | 32.39 | 32.42 | 31.99 | 32.01 | 6,125,554 | -0.34(-1.05%) |
Mar 05, 2010 | 32.21 | 32.61 | 32.11 | 32.35 | 5,618,683 | +0.36(+1.13%) |
Mar 04, 2010 | 31.96 | 32.21 | 31.80 | 31.99 | 4,922,454 | +0.03(+0.08%) |
Mar 03, 2010 | 31.91 | 32.23 | 31.87 | 31.96 | 5,380,074 | +0.19(+0.59%) |
Mar 02, 2010 | 31.75 | 31.95 | 31.65 | 31.77 | 4,926,563 | +0.17(+0.55%) |
Mar 01, 2010 | 31.74 | 31.74 | 31.48 | 31.60 | 7,387,776 | +0.02(+0.06%) |
Feb 26, 2010 | 31.87 | 32.04 | 31.39 | 31.58 | 8,534,839 | -0.24(-0.75%) |
Feb 25, 2010 | 31.68 | 31.89 | 31.15 | 31.82 | 7,993,699 | -0.31(-0.96%) |
Feb 24, 2010 | 31.46 | 32.16 | 31.32 | 32.13 | 8,476,080 | +0.69(+2.21%) |
Feb 23, 2010 | 32.06 | 32.15 | 31.35 | 31.43 | 7,792,136 | -0.73(-2.26%) |
Feb 22, 2010 | 32.15 | 32.28 | 31.83 | 32.16 | 6,609,959 | +0.09(+0.27%) |
Feb 19, 2010 | 31.69 | 32.11 | 31.61 | 32.07 | 8,487,849 | +0.23(+0.73%) |
Feb 18, 2010 | 31.39 | 31.87 | 31.37 | 31.84 | 6,255,706 | +0.37(+1.19%) |
Feb 17, 2010 | 31.35 | 31.49 | 31.13 | 31.47 | 6,660,711 | +0.15(+0.47%) |
Feb 16, 2010 | 31.08 | 31.34 | 30.95 | 31.32 | 6,920,187 | +0.49(+1.60%) |
Feb 12, 2010 | 30.73 | 30.83 | 30.83 | 30.83 | 8,055,128 | -0.21(-0.69%) |
Feb 11, 2010 | 30.31 | 31.10 | 30.15 | 31.04 | 8,753,786 | +0.71(+2.33%) |
Feb 10, 2010 | 30.58 | 30.69 | 30.06 | 30.33 | 8,052,000 | -0.00(-0.01%) |
Feb 09, 2010 | 29.73 | 30.49 | 29.55 | 30.34 | 10,615,586 | +0.47(+1.57%) |
Feb 08, 2010 | 29.85 | 29.97 | 29.42 | 29.87 | 6,004,789 | -0.03(-0.11%) |
Feb 05, 2010 | 29.87 | 30.23 | 29.38 | 29.90 | 12,047,611 | -0.08(-0.27%) |
Feb 04, 2010 | 30.57 | 30.65 | 29.80 | 29.98 | 11,868,620 | -0.85(-2.77%) |
Feb 03, 2010 | 30.63 | 31.13 | 30.57 | 30.83 | 9,635,456 | -0.14(-0.45%) |
Feb 02, 2010 | 29.99 | 31.20 | 28.26 | 30.97 | 22,685,948 | +3.00(+10.72%) |