Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 36.05 | 36.05 | 34.41 | 34.50 | 10,331,408 | -1.26(-3.52%) |
Apr 29, 2010 | 35.56 | 35.85 | 35.26 | 35.76 | 8,713,074 | +0.35(+0.99%) |
Apr 28, 2010 | 35.77 | 36.94 | 35.11 | 35.41 | 21,428,812 | +0.59(+1.69%) |
Apr 27, 2010 | 35.94 | 36.02 | 34.72 | 34.82 | 12,293,890 | -1.21(-3.36%) |
Apr 26, 2010 | 35.75 | 36.26 | 35.60 | 36.03 | 7,954,269 | +0.40(+1.12%) |
Apr 23, 2010 | 35.80 | 35.82 | 35.06 | 35.63 | 5,843,704 | +0.08(+0.23%) |
Apr 22, 2010 | 34.85 | 35.62 | 34.05 | 35.55 | 7,249,247 | +0.32(+0.91%) |
Apr 21, 2010 | 35.86 | 36.20 | 34.82 | 35.23 | 8,676,846 | -0.39(-1.09%) |
Apr 20, 2010 | 35.30 | 35.75 | 35.20 | 35.62 | 6,263,676 | +0.63(+1.80%) |
Apr 19, 2010 | 34.75 | 35.27 | 34.32 | 34.99 | 4,853,693 | -0.12(-0.34%) |
Apr 16, 2010 | 35.58 | 35.62 | 34.58 | 35.11 | 10,669,952 | -0.62(-1.74%) |
Apr 15, 2010 | 35.55 | 36.10 | 35.51 | 35.73 | 7,814,989 | +0.03(+0.08%) |
Apr 14, 2010 | 34.91 | 35.75 | 34.75 | 35.70 | 10,482,401 | +1.19(+3.45%) |
Apr 13, 2010 | 34.04 | 34.65 | 34.00 | 34.51 | 7,476,294 | +0.45(+1.32%) |
Apr 12, 2010 | 34.15 | 34.44 | 33.74 | 34.06 | 6,773,785 | -0.22(-0.64%) |
Apr 09, 2010 | 33.92 | 34.32 | 33.72 | 34.28 | 6,137,818 | +0.58(+1.72%) |
Apr 08, 2010 | 34.04 | 34.08 | 33.45 | 33.70 | 6,510,303 | -0.43(-1.26%) |
Apr 07, 2010 | 34.46 | 34.52 | 33.76 | 34.13 | 7,215,321 | -0.27(-0.78%) |
Apr 06, 2010 | 34.53 | 34.63 | 34.05 | 34.40 | 6,689,950 | -0.23(-0.66%) |
Apr 05, 2010 | 33.54 | 34.73 | 33.41 | 34.63 | 8,962,444 | +1.48(+4.46%) |
Apr 01, 2010 | 33.15 | 33.15 | 33.15 | 0 | -0.05(-0.15%) | |
Mar 31, 2010 | 33.17 | 33.48 | 32.95 | 33.20 | 6,207,657 | -0.02(-0.06%) |
Mar 30, 2010 | 33.31 | 33.82 | 33.05 | 33.22 | 6,722,856 | -0.09(-0.27%) |
Mar 29, 2010 | 33.21 | 33.63 | 33.20 | 33.31 | 5,473,999 | +0.19(+0.57%) |
Mar 26, 2010 | 33.58 | 33.93 | 33.04 | 33.12 | 9,172,676 | -0.43(-1.28%) |
Mar 25, 2010 | 33.82 | 34.27 | 33.53 | 33.55 | 7,191,740 | +0.02(+0.06%) |
Mar 24, 2010 | 33.92 | 34.05 | 33.46 | 33.53 | 7,144,129 | -0.67(-1.96%) |
Mar 23, 2010 | 34.23 | 34.30 | 33.86 | 34.20 | 8,964,380 | +0.11(+0.32%) |
Mar 22, 2010 | 33.55 | 34.20 | 33.35 | 34.09 | 5,435,232 | +0.42(+1.24%) |
Mar 19, 2010 | 34.25 | 34.25 | 33.34 | 33.67 | 7,679,259 | -0.32(-0.93%) |
Mar 18, 2010 | 33.97 | 34.27 | 33.75 | 33.99 | 7,777,565 | +0.38(+1.13%) |
Mar 17, 2010 | 33.52 | 33.81 | 33.42 | 33.61 | 4,107,453 | +0.09(+0.27%) |
Mar 16, 2010 | 32.87 | 33.67 | 32.68 | 33.52 | 7,767,662 | +0.91(+2.79%) |
Mar 15, 2010 | 32.36 | 32.75 | 32.33 | 32.61 | 4,265,186 | -0.02(-0.06%) |
Mar 12, 2010 | 33.11 | 33.25 | 32.53 | 32.63 | 6,807,930 | -0.43(-1.30%) |
Mar 11, 2010 | 32.66 | 33.06 | 32.50 | 33.06 | 13,337,301 | +0.23(+0.70%) |
Mar 10, 2010 | 31.58 | 33.00 | 31.54 | 32.83 | 16,219,724 | +1.20(+3.79%) |
Mar 09, 2010 | 31.38 | 31.97 | 31.27 | 31.63 | 8,399,280 | +0.17(+0.54%) |
Mar 08, 2010 | 31.11 | 31.54 | 31.03 | 31.46 | 6,597,469 | +0.31(+1.00%) |
Mar 05, 2010 | 30.93 | 31.43 | 30.78 | 31.15 | 5,472,958 | +0.29(+0.94%) |
Mar 04, 2010 | 31.02 | 31.29 | 30.79 | 30.86 | 6,885,050 | -0.12(-0.39%) |
Mar 03, 2010 | 31.48 | 31.54 | 30.83 | 30.98 | 5,630,630 | -0.26(-0.83%) |
Mar 02, 2010 | 32.06 | 32.06 | 31.05 | 31.24 | 8,444,954 | -0.54(-1.70%) |
Mar 01, 2010 | 31.56 | 32.19 | 31.50 | 31.78 | 6,846,727 | +0.46(+1.47%) |
Feb 26, 2010 | 31.46 | 31.49 | 31.00 | 31.32 | 4,687,035 | -0.08(-0.25%) |
Feb 25, 2010 | 31.04 | 31.46 | 30.62 | 31.40 | 7,561,586 | -0.25(-0.79%) |
Feb 24, 2010 | 30.86 | 31.84 | 30.80 | 31.65 | 7,922,372 | +0.92(+2.99%) |
Feb 23, 2010 | 31.39 | 31.50 | 30.45 | 30.73 | 7,612,610 | -0.66(-2.10%) |
Feb 22, 2010 | 31.63 | 31.79 | 31.25 | 31.39 | 5,670,255 | -0.21(-0.66%) |
Feb 19, 2010 | 31.69 | 31.95 | 31.41 | 31.60 | 6,488,111 | -0.12(-0.38%) |
Feb 18, 2010 | 31.27 | 31.76 | 31.19 | 31.72 | 6,761,749 | +0.28(+0.89%) |
Feb 17, 2010 | 31.63 | 31.65 | 31.03 | 31.44 | 9,377,154 | -0.13(-0.41%) |
Feb 16, 2010 | 31.25 | 31.61 | 31.15 | 31.57 | 12,270,834 | +0.62(+2.00%) |
Feb 12, 2010 | 30.95 | 30.95 | 30.95 | 0 | +0.29(+0.95%) | |
Feb 11, 2010 | 29.92 | 30.80 | 29.60 | 30.66 | 11,460,849 | +0.67(+2.23%) |
Feb 10, 2010 | 29.66 | 30.20 | 29.46 | 29.99 | 12,139,528 | +0.45(+1.52%) |
Feb 09, 2010 | 29.27 | 29.79 | 28.99 | 29.54 | 11,622,598 | +0.74(+2.57%) |
Feb 08, 2010 | 29.53 | 29.60 | 28.80 | 28.80 | 12,135,148 | -0.59(-2.01%) |
Feb 05, 2010 | 27.88 | 29.60 | 27.60 | 29.39 | 22,405,936 | +1.68(+6.07%) |
Feb 04, 2010 | 27.69 | 29.06 | 27.67 | 27.71 | 19,178,608 | -0.18(-0.65%) |
Feb 03, 2010 | 27.82 | 28.06 | 27.64 | 27.89 | 9,606,227 | -0.14(-0.50%) |
Feb 02, 2010 | 27.92 | 28.05 | 27.48 | 28.03 | 7,596,971 | +0.52(+1.89%) |