Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 37.74 | 37.83 | 36.82 | 36.86 | 2,290,037 | -0.86(-2.29%) |
Apr 29, 2010 | 36.52 | 37.87 | 36.45 | 37.73 | 2,677,879 | +1.52(+4.21%) |
Apr 28, 2010 | 36.23 | 36.63 | 36.07 | 36.20 | 3,252,250 | +0.16(+0.44%) |
Apr 27, 2010 | 36.74 | 37.18 | 35.89 | 36.04 | 2,964,545 | -0.99(-2.68%) |
Apr 26, 2010 | 37.78 | 37.88 | 36.89 | 37.03 | 2,318,686 | -0.69(-1.82%) |
Apr 23, 2010 | 37.53 | 38.08 | 37.26 | 37.72 | 3,508,640 | -0.06(-0.17%) |
Apr 22, 2010 | 37.15 | 37.99 | 36.58 | 37.78 | 3,480,967 | +0.49(+1.32%) |
Apr 21, 2010 | 37.44 | 37.66 | 36.82 | 37.29 | 2,157,333 | -0.19(-0.50%) |
Apr 20, 2010 | 37.07 | 37.57 | 36.79 | 37.48 | 2,377,183 | +0.54(+1.47%) |
Apr 19, 2010 | 36.52 | 37.00 | 36.36 | 36.93 | 3,356,290 | +0.60(+1.64%) |
Apr 16, 2010 | 37.39 | 37.62 | 36.16 | 36.34 | 4,883,987 | -1.27(-3.37%) |
Apr 15, 2010 | 37.43 | 37.71 | 37.25 | 37.60 | 3,043,091 | +0.14(+0.38%) |
Apr 14, 2010 | 36.55 | 37.47 | 36.55 | 37.46 | 3,388,789 | +0.85(+2.31%) |
Apr 13, 2010 | 35.99 | 36.71 | 35.94 | 36.62 | 2,049,617 | +0.49(+1.37%) |
Apr 12, 2010 | 36.32 | 36.48 | 35.95 | 36.13 | 2,546,200 | -0.08(-0.23%) |
Apr 09, 2010 | 35.73 | 36.25 | 35.59 | 36.21 | 2,623,389 | +0.54(+1.53%) |
Apr 08, 2010 | 35.41 | 35.75 | 35.31 | 35.66 | 4,632,588 | +0.08(+0.23%) |
Apr 07, 2010 | 35.91 | 36.02 | 35.47 | 35.58 | 2,548,226 | -0.25(-0.70%) |
Apr 06, 2010 | 35.77 | 35.91 | 35.49 | 35.83 | 2,599,200 | +0.04(+0.13%) |
Apr 05, 2010 | 35.57 | 35.85 | 35.55 | 35.79 | 2,675,087 | -0.01(-0.02%) |
Apr 01, 2010 | 35.55 | 35.79 | 35.79 | 35.79 | 1,908,898 | +0.58(+1.64%) |
Mar 31, 2010 | 35.16 | 35.48 | 34.93 | 35.22 | 2,240,659 | -0.15(-0.43%) |
Mar 30, 2010 | 35.50 | 35.76 | 35.14 | 35.37 | 1,575,387 | -0.10(-0.27%) |
Mar 29, 2010 | 35.50 | 35.55 | 35.18 | 35.47 | 1,515,098 | +0.18(+0.51%) |
Mar 26, 2010 | 35.38 | 35.72 | 34.93 | 35.29 | 2,352,022 | -0.09(-0.25%) |
Mar 25, 2010 | 35.38 | 36.04 | 35.13 | 35.38 | 2,415,157 | +0.14(+0.40%) |
Mar 24, 2010 | 35.59 | 35.72 | 34.93 | 35.23 | 2,158,103 | -0.55(-1.54%) |
Mar 23, 2010 | 35.47 | 35.82 | 35.35 | 35.79 | 2,076,716 | +0.25(+0.72%) |
Mar 22, 2010 | 34.97 | 35.55 | 34.86 | 35.53 | 1,307,096 | +0.42(+1.19%) |
Mar 19, 2010 | 35.61 | 35.61 | 34.88 | 35.11 | 2,369,811 | -0.26(-0.74%) |
Mar 18, 2010 | 35.50 | 35.50 | 35.16 | 35.38 | 1,646,861 | -0.02(-0.05%) |
Mar 17, 2010 | 34.56 | 35.56 | 34.56 | 35.39 | 3,053,808 | +0.90(+2.60%) |
Mar 16, 2010 | 34.40 | 34.52 | 34.13 | 34.50 | 2,090,387 | +0.26(+0.75%) |
Mar 15, 2010 | 33.90 | 34.29 | 33.79 | 34.24 | 1,974,786 | +0.08(+0.22%) |
Mar 12, 2010 | 34.21 | 34.42 | 33.84 | 34.16 | 2,061,499 | +0.13(+0.38%) |
Mar 11, 2010 | 33.79 | 34.04 | 33.60 | 34.04 | 1,700,481 | -0.03(-0.07%) |
Mar 10, 2010 | 34.12 | 34.20 | 33.85 | 34.06 | 2,683,090 | -0.03(-0.09%) |
Mar 09, 2010 | 33.99 | 34.30 | 33.70 | 34.09 | 1,831,141 | +0.08(+0.24%) |
Mar 08, 2010 | 34.35 | 34.39 | 33.94 | 34.01 | 2,065,932 | -0.40(-1.15%) |
Mar 05, 2010 | 33.54 | 34.41 | 33.54 | 34.41 | 2,753,210 | +0.91(+2.70%) |
Mar 04, 2010 | 32.87 | 33.53 | 32.83 | 33.50 | 2,665,515 | +0.59(+1.78%) |
Mar 03, 2010 | 32.79 | 33.18 | 32.69 | 32.91 | 2,201,590 | +0.15(+0.47%) |
Mar 02, 2010 | 32.58 | 32.81 | 32.55 | 32.76 | 2,301,238 | +0.19(+0.59%) |
Mar 01, 2010 | 32.28 | 32.62 | 32.24 | 32.57 | 1,620,877 | +0.26(+0.81%) |
Feb 26, 2010 | 32.23 | 32.49 | 31.79 | 32.31 | 2,399,893 | +0.24(+0.74%) |
Feb 25, 2010 | 31.94 | 32.12 | 31.59 | 32.07 | 1,688,654 | -0.20(-0.61%) |
Feb 24, 2010 | 31.84 | 32.31 | 31.63 | 32.27 | 2,163,893 | +0.66(+2.09%) |
Feb 23, 2010 | 31.86 | 32.05 | 31.54 | 31.61 | 3,463,415 | -0.28(-0.89%) |
Feb 22, 2010 | 32.03 | 32.23 | 31.64 | 31.90 | 2,305,537 | +0.06(+0.18%) |
Feb 19, 2010 | 31.63 | 32.07 | 31.54 | 31.84 | 2,585,054 | +0.22(+0.71%) |
Feb 18, 2010 | 31.83 | 31.97 | 31.38 | 31.61 | 2,729,397 | -0.20(-0.64%) |
Feb 17, 2010 | 32.15 | 32.25 | 31.61 | 31.82 | 2,334,756 | -0.17(-0.52%) |
Feb 16, 2010 | 31.52 | 31.98 | 31.23 | 31.98 | 1,948,725 | +0.79(+2.53%) |
Feb 12, 2010 | 31.03 | 31.19 | 31.19 | 31.19 | 2,869,976 | -0.04(-0.14%) |
Feb 11, 2010 | 31.17 | 31.37 | 30.90 | 31.24 | 2,199,764 | -0.04(-0.12%) |
Feb 10, 2010 | 30.93 | 31.53 | 30.93 | 31.28 | 2,282,518 | +0.24(+0.78%) |
Feb 09, 2010 | 31.05 | 31.48 | 30.52 | 31.03 | 2,893,654 | +0.36(+1.16%) |
Feb 08, 2010 | 31.33 | 31.67 | 30.66 | 30.68 | 2,723,415 | -0.47(-1.51%) |
Feb 05, 2010 | 30.82 | 31.29 | 30.23 | 31.15 | 5,473,379 | +0.38(+1.24%) |
Feb 04, 2010 | 31.76 | 32.32 | 30.77 | 30.77 | 3,568,215 | -1.55(-4.79%) |
Feb 03, 2010 | 32.41 | 32.68 | 32.14 | 32.32 | 2,315,237 | -0.30(-0.92%) |
Feb 02, 2010 | 32.61 | 32.88 | 32.31 | 32.62 | 2,731,692 | +0.09(+0.27%) |