Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.69 | 40.72 | 38.89 | 38.93 | 7,858,750 | -0.38(-0.96%) |
Apr 29, 2010 | 39.27 | 39.63 | 38.81 | 39.31 | 6,379,643 | +0.09(+0.24%) |
Apr 28, 2010 | 37.78 | 39.72 | 37.45 | 39.22 | 11,006,783 | +1.57(+4.18%) |
Apr 27, 2010 | 37.23 | 38.05 | 36.75 | 37.65 | 162 | -0.06(-0.15%) |
Apr 26, 2010 | 37.88 | 38.13 | 37.59 | 37.70 | 2,371,259 | -0.14(-0.36%) |
Apr 23, 2010 | 36.88 | 38.23 | 36.64 | 37.84 | 3,513,085 | +0.68(+1.82%) |
Apr 22, 2010 | 36.67 | 37.25 | 36.38 | 37.16 | 2,623,061 | +0.04(+0.12%) |
Apr 21, 2010 | 36.68 | 37.65 | 36.59 | 37.12 | 162 | +0.54(+1.47%) |
Apr 20, 2010 | 37.12 | 37.12 | 36.56 | 36.58 | 51,735 | +0.13(+0.36%) |
Apr 19, 2010 | 36.41 | 36.59 | 35.78 | 36.45 | 3,247,467 | -0.23(-0.64%) |
Apr 16, 2010 | 36.79 | 37.17 | 35.91 | 36.68 | 4,365,461 | -0.60(-1.62%) |
Apr 15, 2010 | 37.34 | 37.76 | 37.22 | 37.29 | 2,572,185 | -0.37(-0.98%) |
Apr 14, 2010 | 37.16 | 37.74 | 36.94 | 37.66 | 4,386,236 | +0.88(+2.38%) |
Apr 13, 2010 | 37.08 | 37.16 | 36.20 | 36.78 | 2,748,736 | -0.44(-1.19%) |
Apr 12, 2010 | 37.43 | 38.10 | 37.02 | 37.23 | 3,047,389 | -0.45(-1.19%) |
Apr 09, 2010 | 37.28 | 37.87 | 36.83 | 37.68 | 3,924,343 | +0.65(+1.76%) |
Apr 08, 2010 | 36.86 | 37.29 | 36.59 | 37.02 | 3,627,058 | +0.08(+0.22%) |
Apr 07, 2010 | 36.25 | 37.27 | 36.16 | 36.94 | 6,039,999 | +1.05(+2.92%) |
Apr 06, 2010 | 35.86 | 36.43 | 35.68 | 35.90 | 3,638,251 | -0.13(-0.36%) |
Apr 05, 2010 | 35.77 | 36.27 | 35.28 | 36.02 | 3,087,248 | +0.54(+1.51%) |
Apr 01, 2010 | 34.88 | 35.49 | 35.49 | 35.49 | 3,836,365 | +1.17(+3.41%) |
Mar 31, 2010 | 34.52 | 34.72 | 34.10 | 34.32 | 3,223,022 | +0.45(+1.33%) |
Mar 30, 2010 | 34.70 | 34.74 | 33.77 | 33.87 | 3,656,587 | -0.72(-2.09%) |
Mar 29, 2010 | 34.71 | 34.93 | 34.19 | 34.59 | 3,227,845 | +0.33(+0.97%) |
Mar 26, 2010 | 33.79 | 34.41 | 33.41 | 34.26 | 3,603,675 | +0.83(+2.47%) |
Mar 25, 2010 | 34.42 | 34.57 | 33.33 | 33.43 | 4,326,692 | -0.67(-1.97%) |
Mar 24, 2010 | 35.09 | 35.09 | 33.77 | 34.10 | 6,108,766 | -1.63(-4.57%) |
Mar 23, 2010 | 35.22 | 36.07 | 34.84 | 35.74 | 3,025,980 | +0.30(+0.83%) |
Mar 22, 2010 | 35.08 | 35.54 | 34.42 | 35.44 | 4,089,709 | -0.10(-0.28%) |
Mar 19, 2010 | 36.52 | 36.62 | 35.40 | 35.54 | 4,246,277 | -0.96(-2.63%) |
Mar 18, 2010 | 36.96 | 37.49 | 36.14 | 36.50 | 4,005,935 | -0.48(-1.30%) |
Mar 17, 2010 | 36.99 | 37.46 | 36.80 | 36.98 | 4,353,161 | +0.12(+0.33%) |
Mar 16, 2010 | 36.49 | 36.91 | 36.23 | 36.86 | 4,693,923 | +1.11(+3.10%) |
Mar 15, 2010 | 35.49 | 35.77 | 35.48 | 35.75 | 2,643,830 | -0.22(-0.60%) |
Mar 12, 2010 | 36.70 | 36.95 | 35.84 | 35.96 | 3,821,584 | -0.59(-1.60%) |
Mar 11, 2010 | 35.68 | 36.65 | 35.35 | 36.55 | 4,197,590 | +0.72(+2.01%) |
Mar 10, 2010 | 36.44 | 36.77 | 35.41 | 35.83 | 5,238,577 | -0.51(-1.39%) |
Mar 09, 2010 | 36.50 | 36.68 | 36.11 | 36.33 | 4,374,346 | -0.58(-1.58%) |
Mar 08, 2010 | 37.86 | 37.98 | 36.76 | 36.92 | 3,274,041 | -0.45(-1.20%) |
Mar 05, 2010 | 37.08 | 37.91 | 37.08 | 37.37 | 4,220,125 | +0.49(+1.33%) |
Mar 04, 2010 | 37.20 | 37.47 | 36.65 | 36.87 | 4,125,276 | -0.50(-1.33%) |
Mar 03, 2010 | 37.16 | 37.84 | 37.04 | 37.37 | 4,661,700 | +0.42(+1.15%) |
Mar 02, 2010 | 36.44 | 37.68 | 36.26 | 36.95 | 5,292,866 | +0.83(+2.30%) |
Mar 01, 2010 | 35.64 | 36.22 | 35.13 | 36.12 | 3,375,153 | +0.74(+2.08%) |
Feb 26, 2010 | 35.41 | 35.56 | 34.85 | 35.38 | 3,125,447 | +0.20(+0.58%) |
Feb 25, 2010 | 33.89 | 35.58 | 33.69 | 35.18 | 6,448,114 | +1.00(+2.91%) |
Feb 24, 2010 | 33.93 | 34.63 | 33.93 | 34.18 | 4,539,668 | +0.03(+0.09%) |
Feb 23, 2010 | 35.61 | 35.75 | 33.80 | 34.15 | 5,934,981 | -1.51(-4.24%) |
Feb 22, 2010 | 36.01 | 36.20 | 35.37 | 35.66 | 4,216,775 | -0.20(-0.55%) |
Feb 19, 2010 | 36.66 | 37.22 | 35.76 | 35.86 | 7,781,307 | -1.19(-3.20%) |
Feb 18, 2010 | 36.68 | 37.81 | 36.68 | 37.05 | 8,335,782 | +0.74(+2.03%) |
Feb 17, 2010 | 36.57 | 36.90 | 35.97 | 36.31 | 5,495,528 | -0.43(-1.17%) |
Feb 16, 2010 | 36.78 | 36.91 | 36.27 | 36.74 | 6,231,114 | +1.01(+2.84%) |
Feb 12, 2010 | 34.86 | 35.72 | 35.72 | 35.72 | 4,725,938 | +0.09(+0.26%) |
Feb 11, 2010 | 34.16 | 35.76 | 33.94 | 35.63 | 6,966,750 | +2.90(+8.86%) |
Feb 10, 2010 | 33.48 | 34.08 | 32.71 | 32.73 | 3,702,983 | -0.84(-2.50%) |
Feb 09, 2010 | 32.95 | 33.99 | 32.69 | 33.57 | 5,784,844 | +1.43(+4.46%) |
Feb 08, 2010 | 33.28 | 33.75 | 32.09 | 32.14 | 5,661,925 | -1.19(-3.56%) |
Feb 05, 2010 | 31.10 | 33.49 | 30.51 | 33.32 | 8,375,725 | +2.33(+7.52%) |
Feb 04, 2010 | 32.23 | 32.23 | 30.93 | 30.99 | 5,652,107 | -2.02(-6.12%) |
Feb 03, 2010 | 33.11 | 33.74 | 32.88 | 33.01 | 3,123,728 | -0.25(-0.76%) |
Feb 02, 2010 | 33.61 | 33.61 | 32.60 | 33.27 | 4,577,783 | +0.79(+2.44%) |