Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 37.09 | 37.87 | 36.61 | 36.85 | 3,535,766 | -0.28(-0.75%) |
Apr 29, 2010 | 36.81 | 37.25 | 36.66 | 37.13 | 3,896,805 | +0.71(+1.94%) |
Apr 28, 2010 | 36.83 | 37.06 | 36.24 | 36.42 | 4,443,848 | -0.14(-0.38%) |
Apr 27, 2010 | 37.66 | 37.86 | 36.37 | 36.56 | 7,793 | -1.15(-3.04%) |
Apr 26, 2010 | 37.20 | 38.29 | 36.94 | 37.71 | 5,290,399 | +0.74(+1.99%) |
Apr 23, 2010 | 36.67 | 37.10 | 35.58 | 36.97 | 15,676,277 | -1.89(-4.87%) |
Apr 22, 2010 | 37.91 | 39.27 | 37.38 | 38.86 | 5,383,973 | +0.76(+1.99%) |
Apr 21, 2010 | 37.96 | 38.13 | 37.77 | 38.11 | 6,504 | +0.19(+0.50%) |
Apr 20, 2010 | 37.48 | 38.17 | 37.48 | 37.92 | 5,415,597 | +0.79(+2.12%) |
Apr 19, 2010 | 36.79 | 37.16 | 36.47 | 37.13 | 3,007,771 | +0.10(+0.27%) |
Apr 16, 2010 | 37.63 | 37.85 | 36.86 | 37.03 | 3,743,648 | -0.66(-1.75%) |
Apr 15, 2010 | 37.13 | 37.94 | 36.96 | 37.69 | 4,850,000 | +0.47(+1.26%) |
Apr 14, 2010 | 37.16 | 37.30 | 36.88 | 37.22 | 3,140,300 | +0.35(+0.95%) |
Apr 13, 2010 | 37.31 | 37.31 | 36.66 | 36.87 | 3,908,196 | -0.45(-1.20%) |
Apr 12, 2010 | 37.77 | 37.82 | 37.11 | 37.32 | 5,158,348 | +0.12(+0.32%) |
Apr 09, 2010 | 36.82 | 37.24 | 36.54 | 37.20 | 3,966,291 | +0.52(+1.41%) |
Apr 08, 2010 | 36.11 | 36.78 | 35.93 | 36.68 | 4,435,011 | +0.15(+0.41%) |
Apr 07, 2010 | 36.08 | 36.69 | 35.98 | 36.53 | 5,074,847 | +0.22(+0.60%) |
Apr 06, 2010 | 35.89 | 36.45 | 35.84 | 36.31 | 3,196,223 | +0.13(+0.36%) |
Apr 05, 2010 | 35.53 | 36.27 | 35.53 | 36.18 | 2,630,998 | +0.76(+2.14%) |
Apr 01, 2010 | 35.08 | 35.43 | 35.43 | 35.43 | 2,877,482 | +0.68(+1.95%) |
Mar 31, 2010 | 34.62 | 34.99 | 34.51 | 34.75 | 2,331,200 | -0.01(-0.03%) |
Mar 30, 2010 | 34.70 | 35.48 | 34.58 | 34.76 | 3,196,071 | +0.23(+0.66%) |
Mar 29, 2010 | 34.70 | 34.98 | 34.49 | 34.53 | 1,882,918 | +0.01(+0.03%) |
Mar 26, 2010 | 34.42 | 34.80 | 34.24 | 34.52 | 3,508,686 | +0.12(+0.35%) |
Mar 25, 2010 | 35.04 | 35.51 | 34.40 | 34.40 | 4,116,040 | -0.38(-1.09%) |
Mar 24, 2010 | 35.83 | 35.94 | 34.69 | 34.78 | 4,141,137 | -1.25(-3.46%) |
Mar 23, 2010 | 35.40 | 36.08 | 35.40 | 36.02 | 2,833,625 | +0.54(+1.52%) |
Mar 22, 2010 | 34.41 | 35.54 | 34.29 | 35.49 | 3,107,337 | +0.74(+2.12%) |
Mar 19, 2010 | 35.35 | 35.51 | 34.40 | 34.75 | 4,136,621 | -0.46(-1.30%) |
Mar 18, 2010 | 35.15 | 35.33 | 34.77 | 35.21 | 2,779,981 | +0.14(+0.40%) |
Mar 17, 2010 | 35.59 | 35.75 | 34.95 | 35.07 | 4,185,104 | -0.51(-1.43%) |
Mar 16, 2010 | 35.03 | 35.78 | 34.88 | 35.58 | 3,947,719 | +0.76(+2.18%) |
Mar 15, 2010 | 34.70 | 34.96 | 34.52 | 34.82 | 3,057,352 | +0.13(+0.37%) |
Mar 12, 2010 | 34.55 | 34.88 | 34.38 | 34.69 | 5,572,658 | +0.09(+0.26%) |
Mar 11, 2010 | 33.65 | 34.64 | 33.47 | 34.60 | 4,960,866 | +0.83(+2.45%) |
Mar 10, 2010 | 33.73 | 33.94 | 33.43 | 33.77 | 2,281,694 | +0.05(+0.15%) |
Mar 09, 2010 | 33.60 | 34.22 | 33.57 | 33.72 | 2,719,865 | -0.19(-0.56%) |
Mar 08, 2010 | 33.81 | 34.03 | 33.51 | 33.91 | 2,362,378 | +0.09(+0.26%) |
Mar 05, 2010 | 33.39 | 34.00 | 33.34 | 33.82 | 3,313,181 | +0.76(+2.29%) |
Mar 04, 2010 | 33.83 | 33.90 | 32.90 | 33.06 | 5,862,144 | -0.47(-1.40%) |
Mar 03, 2010 | 32.89 | 33.93 | 32.87 | 33.53 | 4,981,192 | +0.82(+2.50%) |
Mar 02, 2010 | 32.84 | 32.87 | 32.52 | 32.72 | 5,609,410 | +0.14(+0.43%) |
Mar 01, 2010 | 31.83 | 32.72 | 31.81 | 32.58 | 4,488,610 | +0.78(+2.44%) |
Feb 26, 2010 | 31.88 | 31.94 | 31.48 | 31.80 | 3,660,228 | -0.08(-0.25%) |
Feb 25, 2010 | 31.85 | 32.00 | 31.36 | 31.88 | 5,255,560 | -0.40(-1.23%) |
Feb 24, 2010 | 32.46 | 32.56 | 31.84 | 32.28 | 4,423,921 | -0.12(-0.37%) |
Feb 23, 2010 | 32.91 | 33.14 | 32.17 | 32.40 | 4,840,745 | -0.76(-2.28%) |
Feb 22, 2010 | 33.31 | 33.48 | 33.09 | 33.15 | 2,812,966 | -0.09(-0.27%) |
Feb 19, 2010 | 32.99 | 33.46 | 32.79 | 33.24 | 2,520,672 | +0.12(+0.36%) |
Feb 18, 2010 | 32.39 | 33.28 | 32.19 | 33.12 | 3,471,289 | +0.71(+2.18%) |
Feb 17, 2010 | 31.83 | 32.69 | 31.56 | 32.42 | 4,268,794 | +0.65(+2.04%) |
Feb 16, 2010 | 31.33 | 31.88 | 31.08 | 31.77 | 3,780,792 | +0.62(+1.98%) |
Feb 12, 2010 | 30.87 | 31.15 | 31.15 | 31.15 | 21,847,690 | -2.71(-8.00%) |
Feb 11, 2010 | 33.26 | 33.95 | 32.97 | 33.86 | 4,177,593 | +0.59(+1.77%) |
Feb 10, 2010 | 33.42 | 33.86 | 33.07 | 33.27 | 3,767,640 | -0.17(-0.51%) |
Feb 09, 2010 | 33.89 | 34.79 | 33.35 | 33.44 | 4,445,879 | +0.94(+2.88%) |
Feb 08, 2010 | 32.71 | 33.38 | 32.20 | 32.51 | 2,259,655 | -0.29(-0.88%) |
Feb 05, 2010 | 32.87 | 32.98 | 31.81 | 32.80 | 5,255,786 | -0.15(-0.45%) |
Feb 04, 2010 | 34.16 | 34.16 | 32.90 | 32.95 | 2,977,975 | -1.47(-4.28%) |
Feb 03, 2010 | 34.12 | 34.73 | 34.01 | 34.42 | 2,148,081 | +0.05(+0.14%) |
Feb 02, 2010 | 33.19 | 34.67 | 33.03 | 34.37 | 5,124,458 | +1.61(+4.93%) |