Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 37.76 | 37.85 | 36.84 | 36.88 | 2,288,730 | -0.87(-2.29%) |
Apr 29, 2010 | 36.54 | 37.89 | 36.47 | 37.75 | 2,676,351 | +1.53(+4.21%) |
Apr 28, 2010 | 36.25 | 36.66 | 36.09 | 36.22 | 3,250,395 | +0.16(+0.44%) |
Apr 27, 2010 | 36.76 | 37.20 | 35.92 | 36.06 | 2,962,854 | -0.99(-2.68%) |
Apr 26, 2010 | 37.80 | 37.90 | 36.91 | 37.06 | 2,317,364 | -0.69(-1.82%) |
Apr 23, 2010 | 37.55 | 38.10 | 37.28 | 37.74 | 3,506,638 | -0.06(-0.17%) |
Apr 22, 2010 | 37.17 | 38.01 | 36.60 | 37.81 | 3,478,981 | +0.49(+1.32%) |
Apr 21, 2010 | 37.46 | 37.68 | 36.84 | 37.31 | 2,156,102 | -0.19(-0.50%) |
Apr 20, 2010 | 37.09 | 37.59 | 36.81 | 37.50 | 2,375,827 | +0.54(+1.47%) |
Apr 19, 2010 | 36.54 | 37.02 | 36.38 | 36.95 | 3,354,375 | +0.60(+1.64%) |
Apr 16, 2010 | 37.41 | 37.65 | 36.18 | 36.36 | 4,881,200 | -1.27(-3.37%) |
Apr 15, 2010 | 37.45 | 37.74 | 37.27 | 37.63 | 3,041,355 | +0.14(+0.38%) |
Apr 14, 2010 | 36.58 | 37.49 | 36.58 | 37.49 | 3,386,856 | +0.85(+2.31%) |
Apr 13, 2010 | 36.01 | 36.74 | 35.96 | 36.64 | 2,048,448 | +0.49(+1.37%) |
Apr 12, 2010 | 36.34 | 36.50 | 35.97 | 36.15 | 2,544,747 | -0.08(-0.23%) |
Apr 09, 2010 | 35.75 | 36.27 | 35.61 | 36.23 | 2,621,893 | +0.54(+1.53%) |
Apr 08, 2010 | 35.43 | 35.77 | 35.33 | 35.68 | 4,629,945 | +0.08(+0.23%) |
Apr 07, 2010 | 35.93 | 36.04 | 35.49 | 35.60 | 2,546,772 | -0.25(-0.70%) |
Apr 06, 2010 | 35.79 | 35.93 | 35.51 | 35.85 | 2,597,718 | +0.04(+0.13%) |
Apr 05, 2010 | 35.59 | 35.87 | 35.58 | 35.81 | 2,673,560 | -0.01(-0.02%) |
Apr 01, 2010 | 35.58 | 35.81 | 35.81 | 35.81 | 1,907,809 | +0.58(+1.64%) |
Mar 31, 2010 | 35.18 | 35.50 | 34.95 | 35.24 | 2,239,380 | -0.15(-0.43%) |
Mar 30, 2010 | 35.52 | 35.78 | 35.16 | 35.39 | 1,574,488 | -0.10(-0.27%) |
Mar 29, 2010 | 35.52 | 35.57 | 35.20 | 35.49 | 1,514,233 | +0.18(+0.51%) |
Mar 26, 2010 | 35.40 | 35.74 | 34.95 | 35.31 | 2,350,681 | -0.09(-0.25%) |
Mar 25, 2010 | 35.40 | 36.06 | 35.15 | 35.40 | 2,413,779 | +0.14(+0.40%) |
Mar 24, 2010 | 35.61 | 35.74 | 34.95 | 35.25 | 2,156,872 | -0.55(-1.54%) |
Mar 23, 2010 | 35.49 | 35.84 | 35.37 | 35.81 | 2,075,531 | +0.25(+0.72%) |
Mar 22, 2010 | 34.99 | 35.58 | 34.88 | 35.55 | 1,306,351 | +0.42(+1.19%) |
Mar 19, 2010 | 35.63 | 35.63 | 34.90 | 35.13 | 2,368,459 | -0.26(-0.74%) |
Mar 18, 2010 | 35.52 | 35.52 | 35.18 | 35.40 | 1,645,922 | -0.02(-0.05%) |
Mar 17, 2010 | 34.58 | 35.58 | 34.58 | 35.42 | 3,052,066 | +0.90(+2.60%) |
Mar 16, 2010 | 34.42 | 34.54 | 34.15 | 34.52 | 2,089,194 | +0.26(+0.75%) |
Mar 15, 2010 | 33.92 | 34.31 | 33.81 | 34.26 | 1,973,660 | +0.08(+0.22%) |
Mar 12, 2010 | 34.23 | 34.44 | 33.86 | 34.18 | 2,060,323 | +0.13(+0.38%) |
Mar 11, 2010 | 33.81 | 34.06 | 33.62 | 34.06 | 1,699,511 | -0.03(-0.07%) |
Mar 10, 2010 | 34.14 | 34.22 | 33.87 | 34.08 | 2,681,559 | -0.03(-0.09%) |
Mar 09, 2010 | 34.01 | 34.32 | 33.72 | 34.11 | 1,830,097 | +0.08(+0.24%) |
Mar 08, 2010 | 34.37 | 34.41 | 33.96 | 34.03 | 2,064,754 | -0.40(-1.15%) |
Mar 05, 2010 | 33.56 | 34.43 | 33.56 | 34.43 | 2,751,639 | +0.91(+2.70%) |
Mar 04, 2010 | 32.89 | 33.55 | 32.84 | 33.52 | 2,663,994 | +0.59(+1.78%) |
Mar 03, 2010 | 32.81 | 33.20 | 32.70 | 32.93 | 2,200,334 | +0.15(+0.47%) |
Mar 02, 2010 | 32.60 | 32.83 | 32.56 | 32.78 | 2,299,926 | +0.19(+0.59%) |
Mar 01, 2010 | 32.30 | 32.63 | 32.26 | 32.59 | 1,619,952 | +0.26(+0.81%) |
Feb 26, 2010 | 32.25 | 32.51 | 31.80 | 32.33 | 2,398,524 | +0.24(+0.74%) |
Feb 25, 2010 | 31.96 | 32.14 | 31.60 | 32.09 | 1,687,691 | -0.20(-0.61%) |
Feb 24, 2010 | 31.86 | 32.33 | 31.65 | 32.29 | 2,162,658 | +0.66(+2.09%) |
Feb 23, 2010 | 31.88 | 32.07 | 31.56 | 31.63 | 3,461,439 | -0.28(-0.89%) |
Feb 22, 2010 | 32.05 | 32.24 | 31.66 | 31.91 | 2,304,222 | +0.06(+0.18%) |
Feb 19, 2010 | 31.65 | 32.09 | 31.56 | 31.86 | 2,583,580 | +0.22(+0.71%) |
Feb 18, 2010 | 31.85 | 31.98 | 31.40 | 31.63 | 2,727,840 | -0.20(-0.64%) |
Feb 17, 2010 | 32.17 | 32.26 | 31.63 | 31.84 | 2,333,424 | -0.17(-0.52%) |
Feb 16, 2010 | 31.54 | 32.00 | 31.24 | 32.00 | 1,947,614 | +0.79(+2.53%) |
Feb 12, 2010 | 31.05 | 31.21 | 31.21 | 31.21 | 2,868,339 | -0.04(-0.14%) |
Feb 11, 2010 | 31.19 | 31.38 | 30.92 | 31.26 | 2,198,509 | -0.04(-0.12%) |
Feb 10, 2010 | 30.94 | 31.55 | 30.94 | 31.29 | 2,281,216 | +0.24(+0.78%) |
Feb 09, 2010 | 31.07 | 31.50 | 30.54 | 31.05 | 2,892,003 | +0.36(+1.16%) |
Feb 08, 2010 | 31.35 | 31.69 | 30.68 | 30.70 | 2,721,861 | -0.47(-1.51%) |
Feb 05, 2010 | 30.84 | 31.31 | 30.24 | 31.17 | 5,470,257 | +0.38(+1.24%) |
Feb 04, 2010 | 31.78 | 32.34 | 30.78 | 30.78 | 3,566,180 | -1.55(-4.79%) |
Feb 03, 2010 | 32.43 | 32.70 | 32.16 | 32.33 | 2,313,917 | -0.30(-0.92%) |
Feb 02, 2010 | 32.63 | 32.90 | 32.33 | 32.63 | 2,730,134 | +0.09(+0.27%) |