Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.37 | 34.40 | 33.84 | 33.92 | 39,805,068 | -0.43(-1.25%) |
Apr 29, 2010 | 34.20 | 34.43 | 34.11 | 34.35 | 34,333,608 | +0.52(+1.55%) |
Apr 28, 2010 | 34.10 | 34.16 | 33.47 | 33.83 | 52,761,916 | +0.01(+0.02%) |
Apr 27, 2010 | 34.73 | 34.96 | 33.74 | 33.82 | 50,491 | -1.42(-4.02%) |
Apr 26, 2010 | 35.30 | 35.38 | 35.16 | 35.24 | 31,550,142 | +0.04(+0.11%) |
Apr 23, 2010 | 34.80 | 35.22 | 34.68 | 35.20 | 29,271,996 | +0.26(+0.75%) |
Apr 22, 2010 | 34.71 | 35.00 | 34.49 | 34.94 | 35,492,140 | -0.32(-0.90%) |
Apr 21, 2010 | 35.34 | 35.41 | 35.07 | 35.26 | 25,017,118 | -0.23(-0.65%) |
Apr 20, 2010 | 35.54 | 35.59 | 35.40 | 35.49 | 22,518,942 | +0.22(+0.62%) |
Apr 19, 2010 | 34.96 | 35.29 | 34.85 | 35.27 | 31,528,500 | -0.09(-0.26%) |
Apr 16, 2010 | 35.84 | 35.98 | 35.18 | 35.36 | 48,672,464 | -0.80(-2.21%) |
Apr 15, 2010 | 35.97 | 36.22 | 35.94 | 36.16 | 21,707,942 | -0.02(-0.07%) |
Apr 14, 2010 | 35.97 | 36.21 | 35.86 | 36.19 | 33,303,932 | +0.47(+1.33%) |
Apr 13, 2010 | 35.78 | 35.81 | 35.44 | 35.71 | 14,586,211 | -0.03(-0.09%) |
Apr 12, 2010 | 35.75 | 35.85 | 35.67 | 35.74 | 19,234,662 | +0.11(+0.32%) |
Apr 09, 2010 | 35.28 | 35.67 | 35.26 | 35.63 | 27,477,818 | +0.46(+1.31%) |
Apr 08, 2010 | 34.83 | 35.20 | 34.75 | 35.17 | 22,219,298 | -0.04(-0.11%) |
Apr 07, 2010 | 35.26 | 35.33 | 35.08 | 35.21 | 31,396,144 | -0.25(-0.70%) |
Apr 06, 2010 | 35.19 | 35.50 | 35.15 | 35.46 | 24,100,246 | -0.15(-0.42%) |
Apr 05, 2010 | 35.50 | 35.66 | 35.38 | 35.61 | 23,151,240 | +0.09(+0.25%) |
Apr 01, 2010 | 35.26 | 35.52 | 35.52 | 35.52 | 32,870,952 | +0.62(+1.77%) |
Mar 31, 2010 | 34.77 | 35.03 | 34.69 | 34.90 | 36,413,512 | +0.00(+0.00%) |
Mar 30, 2010 | 35.01 | 35.11 | 34.74 | 34.90 | 26,894,764 | +0.00(+0.00%) |
Mar 29, 2010 | 34.78 | 34.94 | 34.71 | 34.90 | 21,822,578 | +0.29(+0.85%) |
Mar 26, 2010 | 34.50 | 34.74 | 34.39 | 34.61 | 37,638,184 | +0.34(+0.98%) |
Mar 25, 2010 | 34.57 | 34.70 | 34.23 | 34.27 | 29,886,096 | -0.02(-0.05%) |
Mar 24, 2010 | 34.29 | 34.42 | 34.14 | 34.29 | 29,246,142 | -0.57(-1.65%) |
Mar 23, 2010 | 34.64 | 34.92 | 34.51 | 34.86 | 24,913,932 | +0.24(+0.70%) |
Mar 22, 2010 | 34.07 | 34.66 | 34.04 | 34.62 | 27,867,072 | +0.10(+0.29%) |
Mar 19, 2010 | 34.83 | 34.86 | 34.36 | 34.52 | 28,581,648 | -0.36(-1.02%) |
Mar 18, 2010 | 34.96 | 35.03 | 34.65 | 34.88 | 25,501,932 | -0.20(-0.58%) |
Mar 17, 2010 | 35.03 | 35.23 | 34.98 | 35.08 | 27,909,198 | +0.19(+0.54%) |
Mar 16, 2010 | 34.58 | 34.93 | 34.49 | 34.90 | 25,211,048 | +0.44(+1.27%) |
Mar 15, 2010 | 34.28 | 34.47 | 34.26 | 34.46 | 16,331,722 | -0.24(-0.70%) |
Mar 12, 2010 | 34.75 | 34.76 | 34.52 | 34.70 | 18,835,424 | +0.23(+0.67%) |
Mar 11, 2010 | 34.32 | 34.51 | 34.17 | 34.47 | 20,884,628 | +0.13(+0.38%) |
Mar 10, 2010 | 34.20 | 34.50 | 34.15 | 34.34 | 21,879,436 | +0.14(+0.42%) |
Mar 09, 2010 | 33.96 | 34.36 | 33.95 | 34.20 | 24,630,730 | -0.08(-0.24%) |
Mar 08, 2010 | 34.33 | 34.42 | 34.17 | 34.28 | 18,182,326 | +0.00(+0.00%) |
Mar 05, 2010 | 33.86 | 34.33 | 33.80 | 34.28 | 29,923,504 | +0.65(+1.95%) |
Mar 04, 2010 | 33.75 | 33.81 | 33.43 | 33.62 | 20,282,722 | -0.09(-0.26%) |
Mar 03, 2010 | 33.61 | 33.92 | 33.56 | 33.71 | 24,528,032 | +0.40(+1.20%) |
Mar 02, 2010 | 33.29 | 33.54 | 33.15 | 33.31 | 22,672,736 | +0.25(+0.75%) |
Mar 01, 2010 | 32.88 | 33.12 | 32.79 | 33.06 | 23,697,070 | +0.26(+0.78%) |
Feb 26, 2010 | 32.54 | 32.95 | 32.36 | 32.81 | 31,620,252 | +0.20(+0.61%) |
Feb 25, 2010 | 32.16 | 32.61 | 32.09 | 32.61 | 29,743,978 | -0.20(-0.61%) |
Feb 24, 2010 | 32.65 | 33.00 | 32.56 | 32.81 | 25,325,836 | +0.21(+0.63%) |
Feb 23, 2010 | 32.92 | 33.07 | 32.49 | 32.60 | 28,932,970 | -0.47(-1.41%) |
Feb 22, 2010 | 33.19 | 33.24 | 32.99 | 33.07 | 23,132,060 | +0.06(+0.19%) |
Feb 19, 2010 | 32.75 | 33.09 | 32.66 | 33.01 | 25,773,536 | -0.21(-0.62%) |
Feb 18, 2010 | 32.93 | 33.26 | 32.93 | 33.21 | 22,055,484 | +0.19(+0.57%) |
Feb 17, 2010 | 33.13 | 33.21 | 32.89 | 33.02 | 31,568,638 | +0.04(+0.13%) |
Feb 16, 2010 | 32.41 | 33.05 | 32.30 | 32.98 | 31,425,550 | +0.72(+2.22%) |
Feb 12, 2010 | 31.98 | 32.26 | 32.26 | 32.26 | 30,466,648 | -0.28(-0.86%) |
Feb 11, 2010 | 32.13 | 32.60 | 31.89 | 32.54 | 31,112,028 | +0.30(+0.93%) |
Feb 10, 2010 | 32.28 | 32.39 | 31.93 | 32.25 | 37,696,520 | -0.21(-0.63%) |
Feb 09, 2010 | 32.16 | 32.74 | 31.85 | 32.45 | 49,420,100 | +0.99(+3.15%) |
Feb 08, 2010 | 31.78 | 32.08 | 31.45 | 31.46 | 30,856,424 | -0.64(-1.98%) |
Feb 05, 2010 | 31.98 | 32.10 | 31.14 | 32.10 | 69,043,288 | -0.06(-0.17%) |
Feb 04, 2010 | 32.88 | 32.92 | 32.13 | 32.15 | 51,650,188 | -1.37(-4.07%) |
Feb 03, 2010 | 33.65 | 33.79 | 33.34 | 33.52 | 32,440,988 | -0.36(-1.05%) |
Feb 02, 2010 | 33.55 | 33.95 | 33.45 | 33.87 | 31,629,870 | +0.68(+2.04%) |