Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 35.52 | 35.98 | 34.72 | 34.73 | 2,291,792 | -0.76(-2.15%) |
Apr 29, 2010 | 35.48 | 36.36 | 35.17 | 35.50 | 2,611,405 | +0.01(+0.03%) |
Apr 28, 2010 | 35.29 | 35.55 | 33.91 | 35.49 | 3,648,509 | +0.59(+1.68%) |
Apr 27, 2010 | 35.91 | 35.92 | 34.80 | 34.90 | 3,078,455 | -1.24(-3.44%) |
Apr 26, 2010 | 36.25 | 36.57 | 36.11 | 36.15 | 1,491,940 | -0.21(-0.57%) |
Apr 23, 2010 | 35.87 | 36.36 | 35.71 | 36.35 | 864,891 | +0.50(+1.39%) |
Apr 22, 2010 | 34.98 | 35.93 | 34.53 | 35.85 | 788,879 | +0.49(+1.39%) |
Apr 21, 2010 | 35.36 | 35.49 | 34.69 | 35.36 | 7,462 | +0.23(+0.64%) |
Apr 20, 2010 | 35.10 | 35.53 | 34.86 | 35.14 | 1,077,275 | +0.25(+0.73%) |
Apr 19, 2010 | 35.04 | 35.25 | 34.23 | 34.88 | 2,008,051 | -0.36(-1.03%) |
Apr 16, 2010 | 35.93 | 36.33 | 35.09 | 35.24 | 2,334,858 | -0.88(-2.44%) |
Apr 15, 2010 | 36.36 | 36.52 | 35.94 | 36.13 | 1,954,029 | -0.40(-1.10%) |
Apr 14, 2010 | 36.38 | 36.65 | 36.21 | 36.53 | 1,403,478 | +0.20(+0.54%) |
Apr 13, 2010 | 36.30 | 36.56 | 36.01 | 36.33 | 1,700,615 | -0.01(-0.03%) |
Apr 12, 2010 | 36.82 | 37.07 | 36.27 | 36.34 | 1,811,400 | -0.54(-1.46%) |
Apr 09, 2010 | 36.78 | 37.21 | 36.66 | 36.88 | 1,845,922 | +0.04(+0.11%) |
Apr 08, 2010 | 35.93 | 36.85 | 35.63 | 36.84 | 1,981,363 | +0.68(+1.87%) |
Apr 07, 2010 | 36.57 | 36.84 | 36.01 | 36.17 | 2,439,381 | -0.62(-1.68%) |
Apr 06, 2010 | 35.84 | 36.78 | 35.84 | 36.78 | 1,809,225 | +0.67(+1.85%) |
Apr 05, 2010 | 35.87 | 36.20 | 35.70 | 36.12 | 1,415,450 | +0.30(+0.85%) |
Apr 01, 2010 | 35.23 | 35.81 | 35.81 | 35.81 | 2,086,346 | +0.98(+2.81%) |
Mar 31, 2010 | 34.34 | 35.04 | 34.10 | 34.83 | 2,068,712 | +0.27(+0.79%) |
Mar 30, 2010 | 34.63 | 34.85 | 34.25 | 34.56 | 2,188,637 | -0.02(-0.06%) |
Mar 29, 2010 | 34.52 | 35.29 | 34.50 | 34.58 | 1,516,344 | +0.23(+0.66%) |
Mar 26, 2010 | 34.55 | 34.91 | 34.08 | 34.35 | 1,671,183 | -0.12(-0.34%) |
Mar 25, 2010 | 34.67 | 35.39 | 34.40 | 34.47 | 2,619,851 | +0.17(+0.49%) |
Mar 24, 2010 | 34.02 | 34.70 | 33.83 | 34.30 | 2,252,268 | +0.11(+0.32%) |
Mar 23, 2010 | 33.58 | 34.30 | 33.22 | 34.20 | 1,852,972 | +0.74(+2.20%) |
Mar 22, 2010 | 33.27 | 33.56 | 32.96 | 33.46 | 3,281,823 | +0.11(+0.32%) |
Mar 19, 2010 | 33.04 | 33.67 | 32.99 | 33.35 | 2,869,982 | +0.36(+1.10%) |
Mar 18, 2010 | 34.41 | 34.99 | 32.82 | 32.99 | 2,859,417 | -1.30(-3.80%) |
Mar 17, 2010 | 33.65 | 34.69 | 33.51 | 34.29 | 2,737,604 | +0.84(+2.52%) |
Mar 16, 2010 | 32.85 | 33.45 | 32.68 | 33.45 | 1,719,400 | +0.64(+1.94%) |
Mar 15, 2010 | 32.61 | 32.84 | 32.61 | 32.81 | 2,099,191 | +0.01(+0.03%) |
Mar 12, 2010 | 32.34 | 33.08 | 32.30 | 32.80 | 2,269,221 | +0.59(+1.83%) |
Mar 11, 2010 | 31.86 | 32.33 | 31.49 | 32.22 | 2,681,565 | +0.07(+0.21%) |
Mar 10, 2010 | 30.76 | 32.22 | 30.67 | 32.15 | 3,793,587 | +1.33(+4.33%) |
Mar 09, 2010 | 29.89 | 31.20 | 29.81 | 30.81 | 3,844,066 | +0.70(+2.31%) |
Mar 08, 2010 | 30.43 | 30.59 | 29.99 | 30.12 | 1,832,334 | -0.29(-0.97%) |
Mar 05, 2010 | 29.87 | 30.47 | 29.71 | 30.41 | 2,270,987 | +0.86(+2.92%) |
Mar 04, 2010 | 29.17 | 29.86 | 29.27 | 29.55 | 3,034,844 | +0.38(+1.31%) |
Mar 03, 2010 | 29.38 | 29.71 | 28.91 | 29.17 | 2,418,061 | -0.05(-0.17%) |
Mar 02, 2010 | 29.67 | 29.89 | 29.17 | 29.22 | 2,842,134 | -0.25(-0.86%) |
Mar 01, 2010 | 29.30 | 29.66 | 28.99 | 29.47 | 2,036,761 | +0.42(+1.45%) |
Feb 26, 2010 | 28.41 | 29.25 | 28.16 | 29.05 | 2,809,510 | +0.53(+1.86%) |
Feb 25, 2010 | 27.52 | 28.60 | 27.32 | 28.52 | 2,384,951 | +0.43(+1.54%) |
Feb 24, 2010 | 27.50 | 28.32 | 27.47 | 28.09 | 2,231,482 | +0.61(+2.21%) |
Feb 23, 2010 | 27.68 | 27.89 | 27.29 | 27.48 | 2,968,183 | -0.25(-0.88%) |
Feb 22, 2010 | 27.80 | 28.04 | 27.51 | 27.73 | 1,815,274 | -0.03(-0.11%) |
Feb 19, 2010 | 27.21 | 28.03 | 27.11 | 27.76 | 2,728,056 | +0.50(+1.83%) |
Feb 18, 2010 | 26.50 | 27.42 | 26.47 | 27.26 | 3,334,581 | +0.65(+2.43%) |
Feb 17, 2010 | 27.05 | 27.27 | 26.51 | 26.61 | 2,383,968 | -0.35(-1.31%) |
Feb 16, 2010 | 26.41 | 27.01 | 26.20 | 26.96 | 2,249,722 | +0.74(+2.80%) |
Feb 12, 2010 | 25.89 | 26.23 | 26.23 | 26.23 | 1,971,765 | +0.07(+0.26%) |
Feb 11, 2010 | 25.54 | 26.24 | 25.47 | 26.16 | 2,763,797 | +0.51(+1.99%) |
Feb 10, 2010 | 25.97 | 26.15 | 25.09 | 25.65 | 2,053,268 | -0.41(-1.58%) |
Feb 09, 2010 | 26.11 | 26.46 | 25.82 | 26.06 | 2,966,631 | +0.30(+1.18%) |
Feb 08, 2010 | 26.33 | 26.51 | 25.59 | 25.76 | 2,901,789 | -0.55(-2.09%) |
Feb 05, 2010 | 25.44 | 26.34 | 25.25 | 26.31 | 4,647,368 | +0.92(+3.63%) |
Feb 04, 2010 | 26.37 | 26.37 | 25.26 | 25.38 | 4,394,299 | -1.07(-4.04%) |
Feb 03, 2010 | 27.36 | 27.51 | 26.40 | 26.45 | 2,846,189 | -1.11(-4.02%) |
Feb 02, 2010 | 26.94 | 27.75 | 26.82 | 27.56 | 3,310,265 | +0.99(+3.74%) |