Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 37.70 | 37.78 | 37.10 | 37.55 | 479,829 | +0.23(+0.62%) |
Apr 29, 2010 | 37.46 | 37.66 | 37.18 | 37.31 | 515,912 | +0.83(+2.27%) |
Apr 28, 2010 | 36.73 | 37.02 | 36.10 | 36.48 | 1,001,391 | -0.50(-1.36%) |
Apr 27, 2010 | 37.65 | 38.07 | 36.84 | 36.99 | 1,005,744 | -0.98(-2.59%) |
Apr 26, 2010 | 38.13 | 38.23 | 37.92 | 37.97 | 315,981 | -0.12(-0.31%) |
Apr 23, 2010 | 37.63 | 38.13 | 37.56 | 38.09 | 381,963 | -0.23(-0.61%) |
Apr 22, 2010 | 38.19 | 38.51 | 38.00 | 38.32 | 360,955 | +0.04(+0.10%) |
Apr 21, 2010 | 38.44 | 38.55 | 38.09 | 38.28 | 1,754,230 | -0.43(-1.10%) |
Apr 20, 2010 | 38.76 | 38.86 | 38.51 | 38.71 | 429,045 | +0.50(+1.32%) |
Apr 19, 2010 | 38.15 | 38.40 | 37.98 | 38.20 | 733,287 | -0.38(-0.98%) |
Apr 16, 2010 | 38.62 | 38.86 | 38.18 | 38.58 | 924,480 | -0.64(-1.64%) |
Apr 15, 2010 | 39.00 | 39.41 | 38.85 | 39.23 | 512,414 | -0.65(-1.63%) |
Apr 14, 2010 | 39.37 | 40.10 | 39.36 | 39.88 | 652,416 | +0.05(+0.14%) |
Apr 13, 2010 | 40.06 | 40.10 | 39.65 | 39.82 | 482,422 | -0.74(-1.83%) |
Apr 12, 2010 | 40.50 | 40.79 | 40.39 | 40.57 | 271,912 | +0.31(+0.77%) |
Apr 09, 2010 | 39.68 | 40.31 | 39.67 | 40.26 | 602,520 | +0.60(+1.52%) |
Apr 08, 2010 | 39.17 | 39.70 | 39.05 | 39.65 | 261,062 | +0.26(+0.65%) |
Apr 07, 2010 | 39.46 | 39.68 | 39.34 | 39.40 | 159,392 | -0.22(-0.57%) |
Apr 06, 2010 | 39.29 | 39.66 | 39.25 | 39.62 | 216,837 | +0.24(+0.61%) |
Apr 05, 2010 | 40.03 | 40.03 | 39.33 | 39.38 | 193,130 | -0.02(-0.04%) |
Apr 01, 2010 | 39.27 | 39.40 | 39.40 | 39.40 | 250,598 | +0.30(+0.77%) |
Mar 31, 2010 | 38.86 | 39.20 | 38.75 | 39.10 | 403,166 | -0.23(-0.59%) |
Mar 30, 2010 | 39.55 | 39.58 | 39.01 | 39.33 | 422,608 | +0.05(+0.12%) |
Mar 29, 2010 | 39.17 | 39.55 | 39.16 | 39.28 | 276,453 | +0.29(+0.74%) |
Mar 26, 2010 | 39.01 | 39.21 | 38.80 | 39.00 | 301,970 | +0.12(+0.30%) |
Mar 25, 2010 | 39.17 | 39.37 | 38.86 | 38.88 | 313,767 | -0.38(-0.97%) |
Mar 24, 2010 | 39.15 | 39.52 | 38.97 | 39.26 | 372,481 | -0.98(-2.43%) |
Mar 23, 2010 | 40.10 | 40.35 | 39.84 | 40.24 | 542,704 | +0.20(+0.50%) |
Mar 22, 2010 | 39.19 | 40.17 | 39.19 | 40.03 | 450,521 | +0.16(+0.41%) |
Mar 19, 2010 | 40.14 | 40.15 | 39.68 | 39.87 | 785,880 | -0.15(-0.39%) |
Mar 18, 2010 | 40.06 | 40.17 | 39.66 | 40.03 | 1,391,533 | -0.07(-0.17%) |
Mar 17, 2010 | 40.16 | 40.27 | 39.93 | 40.10 | 846,744 | +0.33(+0.84%) |
Mar 16, 2010 | 39.60 | 39.94 | 39.43 | 39.76 | 788,621 | +1.02(+2.64%) |
Mar 15, 2010 | 38.74 | 38.78 | 38.68 | 38.74 | 328,538 | -0.47(-1.21%) |
Mar 12, 2010 | 39.48 | 39.51 | 39.13 | 39.21 | 204,514 | -0.05(-0.14%) |
Mar 11, 2010 | 39.14 | 39.34 | 39.03 | 39.27 | 328,888 | +0.23(+0.60%) |
Mar 10, 2010 | 39.02 | 39.31 | 38.94 | 39.03 | 1,207,346 | +0.52(+1.35%) |
Mar 09, 2010 | 38.11 | 38.70 | 38.10 | 38.51 | 700,911 | +0.54(+1.43%) |
Mar 08, 2010 | 38.33 | 38.37 | 37.71 | 37.97 | 424,960 | -0.46(-1.21%) |
Mar 05, 2010 | 37.99 | 38.61 | 37.97 | 38.44 | 979,714 | +0.14(+0.36%) |
Mar 04, 2010 | 38.98 | 39.12 | 38.21 | 38.30 | 1,613,106 | -1.53(-3.85%) |
Mar 03, 2010 | 39.93 | 40.27 | 39.79 | 39.83 | 372,659 | +0.42(+1.06%) |
Mar 02, 2010 | 39.53 | 39.58 | 39.09 | 39.41 | 219,849 | +0.01(+0.02%) |
Mar 01, 2010 | 38.79 | 39.67 | 38.58 | 39.41 | 344,634 | +0.70(+1.80%) |
Feb 26, 2010 | 38.43 | 39.04 | 38.21 | 38.71 | 310,061 | +0.16(+0.42%) |
Feb 25, 2010 | 37.70 | 38.56 | 37.70 | 38.55 | 273,561 | -0.41(-1.05%) |
Feb 24, 2010 | 38.68 | 39.08 | 38.44 | 38.96 | 357,814 | +0.95(+2.49%) |
Feb 23, 2010 | 38.45 | 38.53 | 37.87 | 38.01 | 362,147 | -0.45(-1.17%) |
Feb 22, 2010 | 38.85 | 38.99 | 38.37 | 38.46 | 499,002 | -0.53(-1.37%) |
Feb 19, 2010 | 38.92 | 39.27 | 38.65 | 39.00 | 589,708 | -0.65(-1.64%) |
Feb 18, 2010 | 39.12 | 39.72 | 39.09 | 39.65 | 493,092 | +0.24(+0.61%) |
Feb 17, 2010 | 39.31 | 39.64 | 39.16 | 39.41 | 377,575 | +0.50(+1.27%) |
Feb 16, 2010 | 38.06 | 39.00 | 37.89 | 38.91 | 148,970 | +0.52(+1.35%) |
Feb 12, 2010 | 38.07 | 38.39 | 38.39 | 38.39 | 150,978 | +0.32(+0.83%) |
Feb 11, 2010 | 37.72 | 38.20 | 37.29 | 38.07 | 241,013 | +0.64(+1.72%) |
Feb 10, 2010 | 37.57 | 37.79 | 37.12 | 37.43 | 246,767 | -0.17(-0.45%) |
Feb 09, 2010 | 36.97 | 38.05 | 36.93 | 37.60 | 335,374 | +1.15(+3.15%) |
Feb 08, 2010 | 36.70 | 37.09 | 36.42 | 36.45 | 272,924 | +0.47(+1.31%) |
Feb 05, 2010 | 36.28 | 36.49 | 35.30 | 35.98 | 729,319 | -1.13(-3.05%) |
Feb 04, 2010 | 38.19 | 38.21 | 37.11 | 37.11 | 1,151,802 | -2.40(-6.08%) |
Feb 03, 2010 | 39.58 | 39.68 | 39.16 | 39.51 | 260,484 | -0.02(-0.06%) |
Feb 02, 2010 | 39.26 | 39.84 | 39.14 | 39.54 | 375,893 | +0.47(+1.21%) |
Feb 01, 2010 | 38.96 | 39.32 | 38.90 | 39.06 | 321,964 | +0.48(+1.25%) |
Jan 29, 2010 | 39.15 | 39.36 | 38.25 | 38.58 | 427,160 | -0.30(-0.78%) |
Jan 28, 2010 | 39.02 | 39.05 | 38.80 | 38.89 | 274,195 | +0.35(+0.91%) |
Jan 27, 2010 | 38.42 | 38.58 | 38.19 | 38.54 | 362,521 | +1.26(+3.37%) |
Jan 26, 2010 | 36.87 | 37.70 | 36.76 | 37.28 | 205,851 | -0.19(-0.50%) |
Jan 25, 2010 | 37.72 | 37.84 | 37.26 | 37.47 | 541,594 | +0.22(+0.60%) |
Jan 22, 2010 | 37.76 | 38.06 | 37.14 | 37.24 | 986,466 | +0.14(+0.38%) |
Jan 21, 2010 | 38.18 | 38.07 | 37.02 | 37.10 | 1,272,782 | -1.08(-2.82%) |
Jan 20, 2010 | 38.34 | 38.51 | 37.74 | 38.18 | 578,668 | -0.98(-2.49%) |
Jan 19, 2010 | 39.01 | 39.25 | 38.94 | 39.16 | 267,698 | +0.03(+0.08%) |
Jan 15, 2010 | 39.91 | 39.13 | 39.13 | 39.13 | 530,619 | -1.08(-2.68%) |
Jan 14, 2010 | 40.10 | 40.32 | 40.02 | 40.20 | 191,077 | +0.07(+0.17%) |
Jan 13, 2010 | 40.20 | 40.48 | 39.90 | 40.13 | 287,792 | +0.46(+1.15%) |
Jan 12, 2010 | 39.26 | 39.73 | 39.13 | 39.68 | 587,565 | -0.16(-0.41%) |
Jan 11, 2010 | 39.87 | 40.00 | 39.74 | 39.84 | 154,163 | +0.36(+0.90%) |
Jan 08, 2010 | 39.52 | 39.60 | 39.13 | 39.48 | 625,554 | -0.22(-0.57%) |
Jan 07, 2010 | 40.01 | 40.01 | 39.50 | 39.71 | 400,785 | -0.99(-2.44%) |
Jan 06, 2010 | 40.54 | 40.84 | 40.48 | 40.70 | 222,777 | -0.26(-0.62%) |
Jan 05, 2010 | 41.33 | 41.34 | 40.77 | 40.96 | 182,233 | -0.50(-1.20%) |
Jan 04, 2010 | 41.32 | 41.61 | 41.06 | 41.45 | 180,099 | +1.13(+2.81%) |
Dec 31, 2009 | 40.58 | 40.32 | 40.32 | 40.32 | 45,680 | -0.07(-0.17%) |
Dec 30, 2009 | 40.46 | 40.49 | 40.22 | 40.39 | 77,055 | -0.24(-0.59%) |
Dec 29, 2009 | 40.87 | 40.99 | 40.45 | 40.63 | 124,018 | +0.32(+0.79%) |
Dec 28, 2009 | 40.33 | 40.53 | 40.13 | 40.31 | 168,696 | +0.42(+1.05%) |
Dec 24, 2009 | 39.97 | 40.06 | 39.77 | 39.89 | 53,274 | +0.16(+0.39%) |
Dec 23, 2009 | 39.42 | 40.01 | 39.29 | 39.74 | 247,984 | +0.47(+1.18%) |
Dec 22, 2009 | 39.39 | 39.62 | 39.20 | 39.27 | 191,366 | -0.12(-0.30%) |
Dec 21, 2009 | 39.20 | 39.52 | 39.13 | 39.39 | 130,893 | +0.17(+0.43%) |
Dec 18, 2009 | 39.63 | 39.77 | 38.94 | 39.22 | 401,456 | -0.64(-1.59%) |
Dec 17, 2009 | 40.13 | 40.14 | 39.69 | 39.86 | 170,486 | -1.28(-3.11%) |
Dec 16, 2009 | 40.79 | 41.32 | 40.69 | 41.13 | 353,837 | +0.49(+1.20%) |
Dec 15, 2009 | 40.78 | 40.85 | 40.57 | 40.65 | 124,894 | -0.42(-1.02%) |
Dec 14, 2009 | 41.03 | 41.19 | 41.03 | 41.06 | 174,046 | +0.52(+1.28%) |
Dec 11, 2009 | 40.49 | 40.68 | 40.24 | 40.55 | 119,573 | +0.49(+1.22%) |
Dec 10, 2009 | 40.06 | 40.28 | 39.75 | 40.06 | 94,723 | +0.25(+0.62%) |
Dec 09, 2009 | 40.03 | 40.12 | 39.51 | 39.81 | 156,713 | +0.16(+0.41%) |
Dec 08, 2009 | 40.06 | 40.16 | 39.37 | 39.65 | 332,259 | -1.04(-2.55%) |
Dec 07, 2009 | 40.44 | 41.53 | 40.41 | 40.68 | 284,498 | -0.11(-0.27%) |
Dec 04, 2009 | 41.48 | 41.53 | 40.30 | 40.79 | 520,133 | +0.00(+0.00%) |
Dec 03, 2009 | 41.39 | 41.61 | 40.65 | 40.79 | 222,829 | -0.47(-1.13%) |
Dec 02, 2009 | 40.94 | 41.44 | 40.80 | 41.26 | 699,773 | +0.77(+1.89%) |
Dec 01, 2009 | 39.52 | 40.55 | 39.52 | 40.49 | 588,881 | +1.52(+3.90%) |
Nov 30, 2009 | 39.31 | 39.56 | 38.37 | 38.97 | 427,798 | -0.69(-1.74%) |
Nov 27, 2009 | 38.23 | 40.45 | 38.19 | 39.66 | 1,031,406 | -0.98(-2.40%) |
Nov 25, 2009 | 40.27 | 40.72 | 40.13 | 40.64 | 449,207 | +0.87(+2.18%) |
Nov 24, 2009 | 39.79 | 39.91 | 39.53 | 39.77 | 312,648 | +0.00(+0.00%) |
Nov 23, 2009 | 39.84 | 40.05 | 39.49 | 39.77 | 585,878 | +0.50(+1.28%) |
Nov 20, 2009 | 38.93 | 39.51 | 38.93 | 39.27 | 971,837 | +0.05(+0.14%) |
Nov 19, 2009 | 39.34 | 39.44 | 38.67 | 39.21 | 950,482 | -0.61(-1.54%) |
Nov 18, 2009 | 39.82 | 40.11 | 39.50 | 39.82 | 510,025 | +0.23(+0.59%) |
Nov 17, 2009 | 39.45 | 39.87 | 38.77 | 39.59 | 454,584 | -0.43(-1.08%) |
Nov 16, 2009 | 39.36 | 40.14 | 39.35 | 40.03 | 539,543 | +1.07(+2.75%) |
Nov 13, 2009 | 38.61 | 38.96 | 38.34 | 38.96 | 728,633 | +1.55(+4.14%) |
Nov 12, 2009 | 36.65 | 37.73 | 36.56 | 37.41 | 2,705,148 | -0.29(-0.76%) |
Nov 11, 2009 | 36.95 | 37.77 | 36.88 | 37.69 | 547,372 | +0.25(+0.66%) |
Nov 10, 2009 | 37.44 | 37.62 | 37.13 | 37.45 | 558,426 | -1.08(-2.82%) |
Nov 09, 2009 | 38.03 | 38.61 | 37.93 | 38.53 | 119,659 | +1.05(+2.79%) |
Nov 06, 2009 | 37.60 | 37.76 | 37.20 | 37.48 | 326,805 | -0.17(-0.45%) |
Nov 05, 2009 | 37.03 | 37.66 | 36.73 | 37.65 | 219,994 | +0.94(+2.55%) |
Nov 04, 2009 | 36.62 | 36.99 | 36.54 | 36.72 | 272,832 | +0.21(+0.57%) |
Nov 03, 2009 | 36.06 | 36.67 | 35.86 | 36.51 | 316,513 | -0.93(-2.48%) |
Nov 02, 2009 | 37.12 | 37.68 | 36.65 | 37.44 | 275,340 | +0.88(+2.40%) |
Oct 30, 2009 | 37.83 | 37.85 | 36.33 | 36.56 | 239,245 | -1.33(-3.50%) |
Oct 29, 2009 | 37.27 | 38.34 | 37.27 | 37.89 | 974,735 | +1.08(+2.95%) |
Oct 28, 2009 | 37.35 | 37.42 | 36.60 | 36.80 | 221,632 | -0.71(-1.88%) |
Oct 27, 2009 | 37.79 | 38.03 | 37.24 | 37.51 | 306,748 | -0.84(-2.20%) |
Oct 26, 2009 | 39.07 | 39.31 | 38.29 | 38.35 | 251,640 | -0.82(-2.10%) |
Oct 23, 2009 | 39.48 | 39.50 | 39.06 | 39.17 | 425,282 | -1.36(-3.35%) |
Oct 22, 2009 | 39.34 | 40.72 | 39.17 | 40.53 | 1,047,342 | +1.19(+3.03%) |
Oct 21, 2009 | 38.87 | 40.17 | 38.87 | 39.34 | 589,557 | +0.47(+1.22%) |
Oct 20, 2009 | 38.64 | 38.88 | 38.56 | 38.86 | 463,250 | -0.81(-2.03%) |
Oct 19, 2009 | 39.20 | 40.22 | 39.06 | 39.67 | 241,416 | +0.78(+1.99%) |
Oct 16, 2009 | 38.70 | 38.94 | 38.13 | 38.89 | 618,167 | +0.29(+0.76%) |
Oct 15, 2009 | 37.72 | 38.72 | 37.72 | 38.60 | 180,062 | +0.20(+0.52%) |
Oct 14, 2009 | 38.13 | 38.68 | 37.67 | 38.40 | 223,040 | +1.55(+4.21%) |
Oct 13, 2009 | 36.79 | 37.00 | 36.35 | 36.85 | 129,581 | -0.27(-0.73%) |
Oct 12, 2009 | 37.16 | 37.27 | 36.96 | 37.12 | 28,143 | +0.24(+0.65%) |
Oct 09, 2009 | 37.10 | 37.33 | 36.42 | 36.88 | 235,137 | -0.46(-1.24%) |
Oct 08, 2009 | 37.02 | 37.40 | 37.01 | 37.34 | 469,771 | +1.14(+3.15%) |
Oct 07, 2009 | 35.80 | 36.50 | 35.75 | 36.21 | 203,560 | +0.05(+0.13%) |
Oct 06, 2009 | 35.58 | 36.42 | 35.52 | 36.16 | 236,295 | +0.98(+2.78%) |
Oct 05, 2009 | 34.43 | 35.29 | 34.41 | 35.18 | 645,363 | +1.08(+3.18%) |
Oct 02, 2009 | 33.67 | 34.48 | 33.65 | 34.10 | 517,055 | -0.83(-2.37%) |
Oct 01, 2009 | 34.83 | 35.38 | 34.48 | 34.93 | 322,929 | -0.67(-1.89%) |
Sep 30, 2009 | 35.76 | 35.82 | 35.07 | 35.60 | 137,510 | +0.51(+1.46%) |
Sep 29, 2009 | 35.31 | 35.53 | 34.91 | 35.09 | 121,935 | -0.12(-0.33%) |
Sep 28, 2009 | 34.69 | 35.45 | 34.65 | 35.21 | 123,721 | +0.40(+1.14%) |
Sep 25, 2009 | 34.87 | 35.17 | 34.66 | 34.81 | 127,908 | -0.54(-1.53%) |
Sep 24, 2009 | 36.30 | 36.35 | 35.30 | 35.35 | 187,822 | -0.22(-0.61%) |
Sep 23, 2009 | 35.92 | 36.03 | 35.57 | 35.57 | 262,541 | -0.74(-2.03%) |
Sep 22, 2009 | 36.69 | 36.73 | 36.10 | 36.31 | 919,925 | -0.66(-1.78%) |
Sep 21, 2009 | 36.59 | 37.13 | 36.44 | 36.96 | 721,183 | +0.54(+1.49%) |
Sep 18, 2009 | 35.42 | 36.69 | 34.86 | 36.42 | 1,991,932 | +0.35(+0.97%) |
Sep 17, 2009 | 36.03 | 36.34 | 35.99 | 36.07 | 464,362 | +0.21(+0.57%) |