Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 37.58 | 38.14 | 36.99 | 37.10 | 5,952,813 | -0.25(-0.67%) |
Apr 29, 2010 | 37.52 | 38.10 | 36.11 | 37.35 | 7,896,489 | +0.13(+0.36%) |
Apr 28, 2010 | 37.77 | 38.08 | 35.38 | 37.22 | 7,092,131 | -0.33(-0.89%) |
Apr 27, 2010 | 38.26 | 38.99 | 37.41 | 37.55 | 7,047,756 | -0.96(-2.48%) |
Apr 26, 2010 | 37.73 | 39.16 | 37.33 | 38.51 | 9,111,308 | +0.78(+2.06%) |
Apr 23, 2010 | 38.08 | 38.51 | 37.47 | 37.73 | 6,421,758 | -0.35(-0.92%) |
Apr 22, 2010 | 36.22 | 38.78 | 36.11 | 38.08 | 14,314,769 | +1.74(+4.80%) |
Apr 21, 2010 | 36.09 | 36.48 | 36.06 | 36.34 | 4,923,305 | +0.24(+0.67%) |
Apr 20, 2010 | 36.44 | 36.70 | 35.95 | 36.10 | 5,467,235 | -0.08(-0.22%) |
Apr 19, 2010 | 35.27 | 36.45 | 35.22 | 36.18 | 6,142,675 | +1.00(+2.84%) |
Apr 16, 2010 | 35.96 | 36.18 | 34.94 | 35.18 | 7,524,148 | -1.01(-2.78%) |
Apr 15, 2010 | 35.96 | 36.55 | 35.81 | 36.18 | 4,648,916 | +0.19(+0.52%) |
Apr 14, 2010 | 35.03 | 36.03 | 34.86 | 36.00 | 8,222,006 | +1.04(+2.99%) |
Apr 13, 2010 | 35.11 | 35.11 | 34.67 | 34.95 | 4,721,177 | -0.03(-0.09%) |
Apr 12, 2010 | 35.30 | 35.32 | 34.96 | 34.98 | 3,449,709 | -0.18(-0.52%) |
Apr 09, 2010 | 35.14 | 35.42 | 35.01 | 35.17 | 3,625,993 | +0.04(+0.11%) |
Apr 08, 2010 | 35.43 | 35.43 | 35.00 | 35.13 | 6,040,098 | -0.29(-0.81%) |
Apr 07, 2010 | 35.29 | 35.87 | 35.29 | 35.42 | 4,621,058 | -0.29(-0.82%) |
Apr 06, 2010 | 35.43 | 35.86 | 35.00 | 35.71 | 5,099,358 | -0.02(-0.07%) |
Apr 05, 2010 | 36.21 | 36.50 | 35.54 | 35.73 | 6,077,347 | -0.29(-0.81%) |
Apr 01, 2010 | 35.89 | 36.02 | 36.02 | 36.02 | 20,989,358 | +0.41(+1.14%) |
Mar 31, 2010 | 35.37 | 35.78 | 35.31 | 35.62 | 4,558,205 | -0.00(-0.01%) |
Mar 30, 2010 | 35.63 | 35.76 | 35.32 | 35.62 | 3,815,350 | +0.06(+0.16%) |
Mar 29, 2010 | 35.58 | 35.83 | 35.38 | 35.57 | 4,862,129 | -0.01(-0.02%) |
Mar 26, 2010 | 36.17 | 36.60 | 35.42 | 35.57 | 6,316,110 | -0.47(-1.30%) |
Mar 25, 2010 | 36.21 | 36.62 | 35.95 | 36.04 | 5,055,240 | +0.11(+0.30%) |
Mar 24, 2010 | 34.89 | 36.27 | 34.83 | 35.93 | 6,889,240 | +0.94(+2.68%) |
Mar 23, 2010 | 35.16 | 35.26 | 34.75 | 35.00 | 7,689,028 | -0.11(-0.33%) |
Mar 22, 2010 | 34.94 | 35.30 | 34.82 | 35.11 | 3,132,162 | -0.00(-0.01%) |
Mar 19, 2010 | 35.49 | 35.49 | 34.89 | 35.11 | 7,039,964 | +0.08(+0.24%) |
Mar 18, 2010 | 35.67 | 35.67 | 34.94 | 35.03 | 4,635,932 | -0.58(-1.62%) |
Mar 17, 2010 | 35.49 | 35.78 | 35.44 | 35.61 | 3,164,618 | +0.19(+0.53%) |
Mar 16, 2010 | 35.46 | 35.60 | 35.15 | 35.42 | 3,819,042 | +0.02(+0.06%) |
Mar 15, 2010 | 35.12 | 35.44 | 34.88 | 35.40 | 4,390,583 | -0.03(-0.09%) |
Mar 12, 2010 | 35.60 | 35.83 | 35.30 | 35.43 | 4,501,813 | +0.13(+0.36%) |
Mar 11, 2010 | 34.59 | 35.30 | 34.47 | 35.30 | 5,042,460 | +0.61(+1.75%) |
Mar 10, 2010 | 34.65 | 34.83 | 34.38 | 34.69 | 5,968,406 | -0.03(-0.08%) |
Mar 09, 2010 | 35.01 | 35.04 | 34.50 | 34.72 | 10,400,294 | -0.56(-1.59%) |
Mar 08, 2010 | 34.95 | 35.38 | 34.43 | 35.28 | 8,882,271 | +0.47(+1.34%) |
Mar 05, 2010 | 34.80 | 35.01 | 34.61 | 34.81 | 3,768,849 | +0.29(+0.85%) |
Mar 04, 2010 | 34.44 | 34.71 | 33.92 | 34.52 | 5,384,613 | +0.19(+0.54%) |
Mar 03, 2010 | 34.79 | 34.93 | 33.94 | 34.34 | 6,491,719 | -0.40(-1.16%) |
Mar 02, 2010 | 33.87 | 35.10 | 33.69 | 34.74 | 7,851,582 | +0.95(+2.80%) |
Mar 01, 2010 | 33.90 | 34.01 | 33.40 | 33.79 | 6,167,245 | -0.07(-0.22%) |
Feb 26, 2010 | 33.34 | 33.87 | 32.99 | 33.87 | 9,730,809 | +0.70(+2.12%) |
Feb 25, 2010 | 32.22 | 33.19 | 32.20 | 33.17 | 9,605,839 | +0.55(+1.68%) |
Feb 24, 2010 | 31.35 | 32.70 | 31.23 | 32.62 | 11,810,690 | +1.57(+5.06%) |
Feb 23, 2010 | 32.27 | 32.48 | 30.99 | 31.05 | 8,384,380 | -1.18(-3.65%) |
Feb 22, 2010 | 32.49 | 32.90 | 32.09 | 32.22 | 7,238,889 | -0.53(-1.63%) |
Feb 19, 2010 | 32.59 | 33.51 | 32.50 | 32.76 | 9,274,452 | +0.01(+0.04%) |
Feb 18, 2010 | 32.85 | 33.04 | 32.61 | 32.74 | 4,473,429 | -0.16(-0.47%) |
Feb 17, 2010 | 33.48 | 33.49 | 32.79 | 32.90 | 3,721,877 | -0.46(-1.37%) |
Feb 16, 2010 | 33.12 | 33.51 | 32.84 | 33.36 | 5,849,104 | +0.68(+2.09%) |
Feb 12, 2010 | 31.77 | 32.67 | 32.67 | 32.67 | 40,112,816 | +0.67(+2.10%) |
Feb 11, 2010 | 31.48 | 32.16 | 31.23 | 32.00 | 9,440,800 | +0.98(+3.16%) |
Feb 10, 2010 | 31.60 | 31.61 | 30.97 | 31.02 | 9,410,397 | -0.77(-2.41%) |
Feb 09, 2010 | 31.96 | 32.31 | 31.46 | 31.79 | 6,732,735 | +0.33(+1.03%) |
Feb 08, 2010 | 31.99 | 32.98 | 31.45 | 31.46 | 12,649,273 | -0.06(-0.19%) |
Feb 05, 2010 | 30.42 | 31.73 | 30.42 | 31.52 | 15,222,497 | +1.29(+4.27%) |
Feb 04, 2010 | 32.16 | 32.16 | 29.83 | 30.23 | 19,994,184 | -2.56(-7.81%) |
Feb 03, 2010 | 32.81 | 33.23 | 32.56 | 32.79 | 6,155,415 | -0.12(-0.38%) |
Feb 02, 2010 | 32.57 | 33.20 | 32.34 | 32.92 | 6,181,391 | +0.22(+0.68%) |