Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.54 | 39.79 | 39.54 | 39.74 | 1,821,749 | +0.13(+0.33%) |
Apr 29, 2010 | 39.52 | 39.66 | 39.51 | 39.61 | 1,827,252 | +0.27(+0.69%) |
Apr 28, 2010 | 39.47 | 39.52 | 39.34 | 39.34 | 2,222,761 | +0.03(+0.07%) |
Apr 27, 2010 | 39.81 | 39.88 | 39.28 | 39.31 | 2,746,289 | -0.50(-1.26%) |
Apr 26, 2010 | 39.74 | 39.87 | 39.74 | 39.81 | 990,143 | +0.00(+0.00%) |
Apr 23, 2010 | 39.56 | 39.83 | 39.50 | 39.81 | 1,520,684 | +0.25(+0.63%) |
Apr 22, 2010 | 39.66 | 39.66 | 39.46 | 39.56 | 1,896,306 | -0.11(-0.27%) |
Apr 21, 2010 | 39.71 | 39.74 | 39.60 | 39.67 | 1,244,268 | +0.00(+0.01%) |
Apr 20, 2010 | 39.41 | 40.15 | 39.34 | 39.66 | 2,923,437 | +0.42(+1.08%) |
Apr 19, 2010 | 39.23 | 39.33 | 39.14 | 39.24 | 1,703,472 | -0.08(-0.19%) |
Apr 16, 2010 | 39.62 | 39.71 | 39.16 | 39.32 | 3,001,593 | -0.32(-0.81%) |
Apr 15, 2010 | 39.57 | 39.77 | 39.52 | 39.64 | 2,814,336 | +0.11(+0.27%) |
Apr 14, 2010 | 39.51 | 39.57 | 39.47 | 39.53 | 1,929,564 | +0.11(+0.27%) |
Apr 13, 2010 | 39.40 | 39.48 | 39.40 | 39.42 | 2,616,201 | +0.11(+0.27%) |
Apr 12, 2010 | 39.36 | 39.41 | 39.31 | 39.32 | 997,198 | +0.01(+0.02%) |
Apr 09, 2010 | 39.25 | 39.37 | 39.23 | 39.31 | 1,529,417 | +0.06(+0.15%) |
Apr 08, 2010 | 39.16 | 39.27 | 39.12 | 39.25 | 1,655,904 | +0.07(+0.17%) |
Apr 07, 2010 | 39.07 | 39.22 | 39.07 | 39.18 | 1,932,455 | +0.06(+0.15%) |
Apr 06, 2010 | 38.90 | 39.15 | 38.87 | 39.13 | 1,527,757 | +0.25(+0.65%) |
Apr 05, 2010 | 38.96 | 39.10 | 38.85 | 38.87 | 2,092,639 | -0.02(-0.05%) |
Apr 01, 2010 | 39.04 | 38.89 | 38.89 | 38.89 | 1,739,355 | -0.09(-0.24%) |
Mar 31, 2010 | 39.07 | 39.09 | 38.74 | 38.99 | 2,845,511 | -0.12(-0.32%) |
Mar 30, 2010 | 39.15 | 39.21 | 39.07 | 39.11 | 1,372,578 | -0.04(-0.10%) |
Mar 29, 2010 | 39.15 | 39.16 | 39.13 | 39.15 | 1,238,019 | +0.05(+0.12%) |
Mar 26, 2010 | 39.10 | 39.13 | 39.04 | 39.10 | 2,975,068 | -0.01(-0.03%) |
Mar 25, 2010 | 39.10 | 39.18 | 39.05 | 39.11 | 2,278,442 | +0.09(+0.24%) |
Mar 24, 2010 | 39.03 | 39.08 | 38.97 | 39.02 | 976,388 | -0.02(-0.06%) |
Mar 23, 2010 | 39.05 | 39.09 | 38.97 | 39.04 | 1,584,761 | -0.00(-0.01%) |
Mar 22, 2010 | 38.80 | 39.05 | 38.74 | 39.05 | 1,720,252 | +0.19(+0.48%) |
Mar 19, 2010 | 39.08 | 39.09 | 38.81 | 38.86 | 1,528,923 | -0.19(-0.50%) |
Mar 18, 2010 | 39.03 | 39.10 | 39.00 | 39.06 | 1,444,333 | +0.06(+0.15%) |
Mar 17, 2010 | 39.03 | 39.10 | 38.97 | 39.00 | 2,081,460 | +0.00(+0.00%) |
Mar 16, 2010 | 38.92 | 39.03 | 38.82 | 39.00 | 2,092,789 | +0.13(+0.34%) |
Mar 15, 2010 | 38.80 | 38.88 | 38.79 | 38.87 | 1,068,507 | -0.04(-0.11%) |
Mar 12, 2010 | 38.91 | 38.99 | 38.89 | 38.91 | 1,443,057 | +0.01(+0.02%) |
Mar 11, 2010 | 38.90 | 38.93 | 38.83 | 38.90 | 1,107,171 | -0.04(-0.09%) |
Mar 10, 2010 | 38.83 | 38.95 | 38.82 | 38.94 | 1,451,022 | +0.01(+0.03%) |
Mar 09, 2010 | 38.74 | 38.92 | 38.73 | 38.92 | 1,429,659 | +0.17(+0.43%) |
Mar 08, 2010 | 38.81 | 38.87 | 38.73 | 38.76 | 2,125,903 | +0.01(+0.02%) |
Mar 05, 2010 | 38.64 | 38.75 | 38.51 | 38.75 | 2,211,726 | +0.23(+0.60%) |
Mar 04, 2010 | 38.57 | 38.57 | 38.42 | 38.52 | 1,453,042 | +0.03(+0.08%) |
Mar 03, 2010 | 38.51 | 38.55 | 38.42 | 38.49 | 2,236,676 | +0.04(+0.10%) |
Mar 02, 2010 | 38.33 | 38.47 | 38.24 | 38.45 | 2,927,981 | +0.25(+0.65%) |
Mar 01, 2010 | 38.24 | 38.26 | 38.16 | 38.20 | 3,329,199 | +0.03(+0.08%) |
Feb 26, 2010 | 37.99 | 38.19 | 37.95 | 38.17 | 1,593,574 | +0.25(+0.67%) |
Feb 25, 2010 | 37.78 | 37.94 | 37.66 | 37.92 | 1,149,550 | +0.00(+0.01%) |
Feb 24, 2010 | 37.91 | 38.09 | 37.81 | 37.91 | 2,390,849 | +0.14(+0.38%) |
Feb 23, 2010 | 38.11 | 38.14 | 37.64 | 37.77 | 2,317,653 | -0.28(-0.73%) |
Feb 22, 2010 | 38.05 | 38.12 | 37.97 | 38.04 | 3,644,940 | +0.05(+0.13%) |
Feb 19, 2010 | 37.82 | 38.00 | 37.79 | 38.00 | 3,392,535 | +0.25(+0.67%) |
Feb 18, 2010 | 37.44 | 37.83 | 37.44 | 37.74 | 2,634,048 | +0.35(+0.95%) |
Feb 17, 2010 | 37.30 | 37.43 | 37.28 | 37.39 | 3,197,409 | +0.28(+0.77%) |
Feb 16, 2010 | 36.64 | 37.23 | 36.64 | 37.10 | 2,423,576 | +0.36(+0.99%) |
Feb 12, 2010 | 36.77 | 36.74 | 36.74 | 36.74 | 1,696,980 | -0.02(-0.06%) |
Feb 11, 2010 | 36.74 | 36.97 | 36.52 | 36.76 | 2,643,569 | +0.15(+0.40%) |
Feb 10, 2010 | 37.09 | 37.19 | 36.61 | 36.61 | 3,341,436 | -0.50(-1.35%) |
Feb 09, 2010 | 37.16 | 37.24 | 36.98 | 37.11 | 1,949,643 | +0.07(+0.20%) |
Feb 08, 2010 | 37.13 | 37.28 | 36.95 | 37.04 | 2,745,851 | -0.16(-0.44%) |
Feb 05, 2010 | 37.37 | 37.37 | 36.54 | 37.20 | 7,449,220 | -0.22(-0.59%) |
Feb 04, 2010 | 37.79 | 37.81 | 37.39 | 37.42 | 4,025,127 | -0.54(-1.42%) |
Feb 03, 2010 | 37.83 | 37.97 | 37.76 | 37.96 | 1,464,082 | +0.19(+0.51%) |
Feb 02, 2010 | 37.78 | 37.93 | 37.66 | 37.76 | 2,828,296 | +0.11(+0.30%) |