Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 36.46 | 36.82 | 36.36 | 36.36 | 5,013,511 | -0.01(-0.03%) |
Apr 29, 2010 | 36.39 | 36.57 | 36.11 | 36.37 | 4,065,549 | +0.15(+0.43%) |
Apr 28, 2010 | 36.23 | 36.45 | 35.93 | 36.22 | 4,747,524 | +0.18(+0.49%) |
Apr 27, 2010 | 36.13 | 36.49 | 36.02 | 36.04 | 6,410,678 | -0.13(-0.36%) |
Apr 26, 2010 | 36.53 | 36.53 | 36.00 | 36.17 | 6,481,003 | +0.01(+0.02%) |
Apr 23, 2010 | 36.97 | 36.97 | 35.92 | 36.17 | 7,221,736 | -0.71(-1.92%) |
Apr 22, 2010 | 37.20 | 37.25 | 36.56 | 36.87 | 5,747,079 | -0.49(-1.32%) |
Apr 21, 2010 | 37.36 | 37.42 | 37.10 | 37.36 | 30,428 | +0.25(+0.67%) |
Apr 20, 2010 | 37.05 | 37.14 | 36.78 | 37.12 | 5,289,636 | +0.23(+0.61%) |
Apr 19, 2010 | 36.61 | 36.91 | 36.61 | 36.89 | 5,567,386 | +0.20(+0.53%) |
Apr 16, 2010 | 36.39 | 36.94 | 36.39 | 36.69 | 4,630,358 | +0.14(+0.37%) |
Apr 15, 2010 | 36.27 | 36.74 | 36.19 | 36.56 | 4,136,153 | +0.21(+0.57%) |
Apr 14, 2010 | 36.28 | 36.41 | 36.08 | 36.35 | 4,412,511 | +0.11(+0.29%) |
Apr 13, 2010 | 36.43 | 36.46 | 36.15 | 36.24 | 4,104,701 | -0.20(-0.54%) |
Apr 12, 2010 | 36.77 | 36.80 | 36.31 | 36.44 | 4,077,878 | -0.17(-0.47%) |
Apr 09, 2010 | 36.40 | 36.61 | 36.27 | 36.61 | 3,150,300 | +0.21(+0.57%) |
Apr 08, 2010 | 36.43 | 36.58 | 36.31 | 36.40 | 3,973,545 | -0.12(-0.34%) |
Apr 07, 2010 | 36.71 | 36.79 | 36.44 | 36.53 | 4,793,138 | -0.39(-1.06%) |
Apr 06, 2010 | 36.95 | 37.06 | 36.59 | 36.92 | 3,992,954 | -0.23(-0.62%) |
Apr 05, 2010 | 37.31 | 37.32 | 36.85 | 37.15 | 3,929,963 | +0.05(+0.14%) |
Apr 01, 2010 | 37.50 | 37.10 | 37.10 | 37.10 | 5,694,087 | -0.23(-0.60%) |
Mar 31, 2010 | 37.35 | 37.47 | 37.10 | 37.32 | 3,429,147 | -0.15(-0.41%) |
Mar 30, 2010 | 37.59 | 37.66 | 37.36 | 37.48 | 2,702,803 | -0.05(-0.13%) |
Mar 29, 2010 | 37.32 | 37.64 | 37.22 | 37.53 | 3,457,189 | +0.24(+0.65%) |
Mar 26, 2010 | 37.44 | 37.57 | 37.10 | 37.28 | 4,377,172 | -0.14(-0.36%) |
Mar 25, 2010 | 37.46 | 37.60 | 37.15 | 37.42 | 5,415,401 | +0.09(+0.24%) |
Mar 24, 2010 | 37.69 | 37.69 | 37.22 | 37.33 | 3,289,274 | -0.37(-0.98%) |
Mar 23, 2010 | 37.56 | 37.75 | 37.31 | 37.70 | 5,433,601 | +0.99(+2.68%) |
Mar 22, 2010 | 36.48 | 37.43 | 36.48 | 36.71 | 8,041,800 | +0.25(+0.68%) |
Mar 19, 2010 | 36.44 | 36.56 | 36.25 | 36.46 | 6,258,217 | +0.08(+0.23%) |
Mar 18, 2010 | 36.22 | 36.41 | 36.10 | 36.38 | 4,964,117 | +0.21(+0.59%) |
Mar 17, 2010 | 35.98 | 36.22 | 35.76 | 36.17 | 4,880,817 | +0.24(+0.66%) |
Mar 16, 2010 | 35.48 | 35.93 | 35.47 | 35.93 | 7,319,004 | +0.11(+0.30%) |
Mar 15, 2010 | 35.69 | 35.82 | 35.65 | 35.82 | 4,220,416 | +0.16(+0.45%) |
Mar 12, 2010 | 35.50 | 35.74 | 35.36 | 35.66 | 6,216,630 | +0.22(+0.62%) |
Mar 11, 2010 | 35.39 | 35.47 | 35.16 | 35.44 | 5,077,319 | +0.14(+0.39%) |
Mar 10, 2010 | 35.67 | 35.67 | 35.17 | 35.31 | 6,341,302 | -0.31(-0.88%) |
Mar 09, 2010 | 35.62 | 35.80 | 35.61 | 35.62 | 3,614,350 | -0.07(-0.18%) |
Mar 08, 2010 | 35.74 | 35.77 | 35.44 | 35.69 | 4,535,683 | +0.01(+0.02%) |
Mar 05, 2010 | 35.76 | 35.89 | 35.48 | 35.68 | 5,024,492 | +0.04(+0.12%) |
Mar 04, 2010 | 35.63 | 35.88 | 35.38 | 35.64 | 5,248,850 | +0.01(+0.03%) |
Mar 03, 2010 | 35.58 | 35.85 | 35.55 | 35.63 | 4,373,302 | +0.20(+0.57%) |
Mar 02, 2010 | 35.19 | 35.58 | 34.74 | 35.42 | 10,940,282 | -0.24(-0.67%) |
Mar 01, 2010 | 36.07 | 36.07 | 35.54 | 35.66 | 5,286,965 | +0.01(+0.02%) |
Feb 26, 2010 | 35.60 | 35.84 | 35.42 | 35.66 | 4,535,263 | +0.20(+0.56%) |
Feb 25, 2010 | 35.24 | 35.48 | 34.97 | 35.46 | 4,384,806 | +0.06(+0.17%) |
Feb 24, 2010 | 35.56 | 35.59 | 35.28 | 35.40 | 5,050,604 | -0.05(-0.13%) |
Feb 23, 2010 | 35.11 | 35.59 | 34.99 | 35.45 | 5,298,116 | +0.28(+0.80%) |
Feb 22, 2010 | 35.45 | 35.59 | 35.11 | 35.17 | 4,097,723 | -0.21(-0.58%) |
Feb 19, 2010 | 35.43 | 35.57 | 35.17 | 35.37 | 3,625,793 | -0.09(-0.25%) |
Feb 18, 2010 | 34.81 | 35.54 | 34.78 | 35.46 | 3,813,232 | +0.62(+1.77%) |
Feb 17, 2010 | 34.88 | 35.01 | 34.78 | 34.84 | 4,398,999 | +0.05(+0.15%) |
Feb 16, 2010 | 34.64 | 34.79 | 34.46 | 34.79 | 4,738,873 | +0.23(+0.68%) |
Feb 12, 2010 | 34.61 | 34.55 | 34.55 | 34.55 | 4,659,407 | -0.19(-0.56%) |
Feb 11, 2010 | 34.70 | 34.87 | 34.47 | 34.75 | 3,837,182 | +0.15(+0.44%) |
Feb 10, 2010 | 34.91 | 35.00 | 34.44 | 34.60 | 4,287,177 | -0.41(-1.16%) |
Feb 09, 2010 | 34.91 | 35.19 | 34.67 | 35.00 | 3,880,090 | +0.59(+1.72%) |
Feb 08, 2010 | 34.73 | 34.98 | 34.39 | 34.41 | 4,645,349 | -0.21(-0.59%) |
Feb 05, 2010 | 34.77 | 34.95 | 34.20 | 34.61 | 5,243,182 | -0.16(-0.46%) |
Feb 04, 2010 | 35.23 | 35.37 | 34.74 | 34.77 | 4,260,063 | -0.68(-1.92%) |
Feb 03, 2010 | 35.57 | 35.57 | 35.09 | 35.45 | 5,682,482 | -0.17(-0.48%) |
Feb 02, 2010 | 35.03 | 35.73 | 34.80 | 35.62 | 5,413,042 | +0.72(+2.05%) |