Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.76 | 39.26 | 38.07 | 38.36 | 9,740,794 | -0.32(-0.84%) |
Apr 29, 2010 | 38.43 | 38.82 | 38.22 | 38.69 | 5,543,271 | +0.50(+1.31%) |
Apr 28, 2010 | 38.40 | 38.67 | 37.90 | 38.19 | 7,696,535 | -0.04(-0.11%) |
Apr 27, 2010 | 38.99 | 39.11 | 38.12 | 38.23 | 9,236 | -0.93(-2.38%) |
Apr 26, 2010 | 39.03 | 39.48 | 38.76 | 39.16 | 8,163,678 | +0.07(+0.19%) |
Apr 23, 2010 | 38.80 | 39.13 | 38.47 | 39.09 | 7,883,074 | +0.23(+0.59%) |
Apr 22, 2010 | 38.22 | 38.95 | 38.17 | 38.86 | 7,415,135 | +0.45(+1.18%) |
Apr 21, 2010 | 37.97 | 39.01 | 37.79 | 38.40 | 55,203 | +0.53(+1.41%) |
Apr 20, 2010 | 38.04 | 38.14 | 37.76 | 37.87 | 6,177,388 | +0.05(+0.13%) |
Apr 19, 2010 | 37.79 | 38.14 | 37.02 | 37.82 | 8,337,836 | +0.05(+0.14%) |
Apr 16, 2010 | 37.99 | 38.08 | 37.58 | 37.77 | 9,355,486 | -0.41(-1.08%) |
Apr 15, 2010 | 38.08 | 38.29 | 37.90 | 38.18 | 5,591,805 | -0.09(-0.25%) |
Apr 14, 2010 | 38.09 | 38.28 | 37.79 | 38.28 | 6,634,610 | +0.19(+0.50%) |
Apr 13, 2010 | 37.75 | 38.23 | 37.69 | 38.09 | 8,758,455 | +0.32(+0.86%) |
Apr 12, 2010 | 37.70 | 37.93 | 37.45 | 37.76 | 6,723,254 | +0.21(+0.56%) |
Apr 09, 2010 | 37.73 | 37.87 | 36.96 | 37.55 | 10,575,976 | +0.02(+0.05%) |
Apr 08, 2010 | 36.97 | 38.07 | 36.60 | 37.53 | 17,496,488 | +1.10(+3.02%) |
Apr 07, 2010 | 36.37 | 36.77 | 36.23 | 36.44 | 9,696,385 | -0.05(-0.15%) |
Apr 06, 2010 | 36.18 | 36.49 | 35.99 | 36.49 | 6,456,649 | +0.44(+1.22%) |
Apr 05, 2010 | 35.95 | 36.40 | 35.53 | 36.05 | 6,286,665 | +0.21(+0.58%) |
Apr 01, 2010 | 35.59 | 35.84 | 35.84 | 35.84 | 7,497,495 | +0.36(+1.01%) |
Mar 31, 2010 | 36.10 | 36.21 | 35.24 | 35.48 | 9,587,013 | -0.77(-2.12%) |
Mar 30, 2010 | 36.39 | 36.64 | 36.04 | 36.25 | 4,564,563 | -0.15(-0.41%) |
Mar 29, 2010 | 36.79 | 36.92 | 36.29 | 36.40 | 5,347,194 | -0.28(-0.75%) |
Mar 26, 2010 | 36.23 | 36.74 | 36.20 | 36.68 | 7,245,775 | +0.62(+1.72%) |
Mar 25, 2010 | 36.18 | 36.43 | 36.01 | 36.06 | 5,248,592 | +0.05(+0.15%) |
Mar 24, 2010 | 36.17 | 36.31 | 35.83 | 36.00 | 6,945,564 | -0.35(-0.96%) |
Mar 23, 2010 | 36.29 | 36.43 | 35.90 | 36.35 | 4,704,372 | +0.63(+1.78%) |
Mar 22, 2010 | 35.78 | 36.43 | 35.66 | 35.72 | 5,584,500 | -0.24(-0.66%) |
Mar 19, 2010 | 35.93 | 36.02 | 35.74 | 35.96 | 7,746,035 | +0.18(+0.49%) |
Mar 18, 2010 | 35.94 | 36.01 | 35.60 | 35.78 | 6,031,379 | -0.09(-0.26%) |
Mar 17, 2010 | 36.16 | 36.19 | 35.74 | 35.88 | 5,171,085 | -0.18(-0.49%) |
Mar 16, 2010 | 36.07 | 36.15 | 35.86 | 36.05 | 4,216,651 | -0.02(-0.06%) |
Mar 15, 2010 | 35.92 | 36.10 | 35.88 | 36.07 | 5,694,162 | +0.26(+0.73%) |
Mar 12, 2010 | 35.83 | 35.90 | 35.41 | 35.81 | 5,569,738 | +0.18(+0.51%) |
Mar 11, 2010 | 35.39 | 35.70 | 35.20 | 35.63 | 4,781,459 | +0.11(+0.32%) |
Mar 10, 2010 | 35.46 | 35.96 | 35.32 | 35.51 | 6,173,554 | -0.15(-0.42%) |
Mar 09, 2010 | 35.82 | 36.01 | 35.47 | 35.66 | 5,332,831 | -0.42(-1.16%) |
Mar 08, 2010 | 36.04 | 36.19 | 35.92 | 36.08 | 4,834,989 | -0.01(-0.02%) |
Mar 05, 2010 | 35.98 | 36.09 | 35.66 | 36.08 | 6,675,399 | +0.37(+1.04%) |
Mar 04, 2010 | 34.86 | 35.92 | 35.18 | 35.71 | 10,215,418 | +0.85(+2.44%) |
Mar 03, 2010 | 34.92 | 35.03 | 34.71 | 34.86 | 5,919,678 | +0.01(+0.04%) |
Mar 02, 2010 | 35.19 | 35.33 | 34.73 | 34.85 | 7,123,056 | -0.39(-1.11%) |
Mar 01, 2010 | 34.92 | 35.31 | 34.74 | 35.24 | 7,239,252 | +0.49(+1.40%) |
Feb 26, 2010 | 34.40 | 34.83 | 34.40 | 34.76 | 6,210,645 | +0.38(+1.12%) |
Feb 25, 2010 | 34.22 | 34.49 | 33.91 | 34.37 | 12,172,779 | -0.03(-0.10%) |
Feb 24, 2010 | 33.86 | 34.51 | 33.81 | 34.40 | 13,746,679 | +0.63(+1.88%) |
Feb 23, 2010 | 33.66 | 34.15 | 32.92 | 33.77 | 23,265,578 | -0.39(-1.15%) |
Feb 22, 2010 | 34.26 | 34.44 | 34.11 | 34.16 | 5,930,489 | -0.06(-0.18%) |
Feb 19, 2010 | 34.20 | 34.46 | 34.06 | 34.22 | 7,667,457 | -0.01(-0.02%) |
Feb 18, 2010 | 33.98 | 34.36 | 33.82 | 34.23 | 7,237,137 | +0.09(+0.28%) |
Feb 17, 2010 | 33.92 | 34.24 | 33.84 | 34.13 | 8,114,785 | +0.46(+1.36%) |
Feb 16, 2010 | 33.14 | 33.77 | 33.06 | 33.68 | 8,610,029 | +0.97(+2.98%) |
Feb 12, 2010 | 32.80 | 32.70 | 32.70 | 32.70 | 12,956,689 | -0.35(-1.06%) |
Feb 11, 2010 | 32.84 | 33.29 | 32.69 | 33.05 | 7,015,105 | +0.14(+0.43%) |
Feb 10, 2010 | 32.96 | 33.16 | 32.68 | 32.91 | 6,594,652 | -0.13(-0.39%) |
Feb 09, 2010 | 33.04 | 33.41 | 32.80 | 33.04 | 6,884,195 | +0.24(+0.74%) |
Feb 08, 2010 | 33.12 | 33.39 | 32.78 | 32.80 | 7,353,808 | -0.35(-1.05%) |
Feb 05, 2010 | 32.67 | 33.29 | 32.61 | 33.14 | 10,926,156 | +0.15(+0.47%) |
Feb 04, 2010 | 33.11 | 33.21 | 32.43 | 32.99 | 22,795,778 | -1.03(-3.02%) |
Feb 03, 2010 | 34.08 | 34.29 | 33.96 | 34.02 | 10,697,959 | -0.15(-0.43%) |
Feb 02, 2010 | 34.36 | 34.40 | 34.03 | 34.17 | 19,935,612 | -0.02(-0.06%) |