Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.17 | 38.22 | 37.36 | 37.44 | 3,261,981 | +0.06(+0.17%) |
Apr 29, 2010 | 37.23 | 37.65 | 37.23 | 37.38 | 2,401,265 | +0.28(+0.77%) |
Apr 28, 2010 | 37.71 | 37.74 | 36.80 | 37.09 | 4,241,838 | -1.22(-3.17%) |
Apr 27, 2010 | 38.87 | 39.24 | 38.23 | 38.31 | 2,775,625 | -1.09(-2.76%) |
Apr 26, 2010 | 39.10 | 39.53 | 39.07 | 39.40 | 1,555,160 | +0.01(+0.02%) |
Apr 23, 2010 | 38.66 | 39.44 | 38.62 | 39.39 | 2,590,072 | +0.75(+1.94%) |
Apr 22, 2010 | 38.05 | 38.70 | 37.85 | 38.64 | 1,992,374 | +0.06(+0.14%) |
Apr 21, 2010 | 38.39 | 38.62 | 38.27 | 38.58 | 1,872,732 | -0.05(-0.12%) |
Apr 20, 2010 | 38.53 | 38.71 | 38.35 | 38.63 | 3,079,537 | +0.36(+0.95%) |
Apr 19, 2010 | 37.97 | 38.32 | 37.83 | 38.27 | 2,895,128 | -0.09(-0.25%) |
Apr 16, 2010 | 38.61 | 38.84 | 38.26 | 38.36 | 3,456,457 | -0.81(-2.07%) |
Apr 15, 2010 | 38.93 | 39.31 | 38.85 | 39.18 | 2,524,440 | -0.14(-0.36%) |
Apr 14, 2010 | 39.07 | 39.36 | 38.93 | 39.32 | 1,918,954 | +0.90(+2.34%) |
Apr 13, 2010 | 38.77 | 38.79 | 38.24 | 38.42 | 1,992,007 | -0.25(-0.65%) |
Apr 12, 2010 | 38.71 | 38.84 | 38.57 | 38.67 | 1,694,421 | +0.09(+0.22%) |
Apr 09, 2010 | 37.97 | 38.61 | 37.97 | 38.58 | 2,443,991 | +0.39(+1.01%) |
Apr 08, 2010 | 37.61 | 38.30 | 37.49 | 38.20 | 2,442,018 | +0.28(+0.75%) |
Apr 07, 2010 | 37.83 | 38.06 | 37.75 | 37.91 | 2,604,311 | -0.31(-0.81%) |
Apr 06, 2010 | 37.94 | 38.24 | 37.86 | 38.22 | 1,572,989 | -0.28(-0.74%) |
Apr 05, 2010 | 38.39 | 38.66 | 38.34 | 38.50 | 989,441 | +0.13(+0.33%) |
Apr 01, 2010 | 38.67 | 38.38 | 38.38 | 38.38 | 2,423,977 | +0.37(+0.98%) |
Mar 31, 2010 | 37.99 | 38.25 | 37.89 | 38.01 | 1,908,413 | +0.26(+0.69%) |
Mar 30, 2010 | 37.93 | 38.04 | 37.47 | 37.75 | 2,057,053 | -0.13(-0.33%) |
Mar 29, 2010 | 37.61 | 38.00 | 37.61 | 37.87 | 2,381,312 | +0.73(+1.95%) |
Mar 26, 2010 | 37.31 | 37.53 | 36.88 | 37.15 | 2,810,247 | +0.07(+0.19%) |
Mar 25, 2010 | 37.64 | 37.75 | 37.06 | 37.08 | 3,898,459 | +0.02(+0.04%) |
Mar 24, 2010 | 36.89 | 37.36 | 36.81 | 37.06 | 3,686,117 | -0.79(-2.08%) |
Mar 23, 2010 | 37.42 | 37.93 | 37.32 | 37.85 | 3,010,187 | +0.78(+2.11%) |
Mar 22, 2010 | 36.67 | 37.33 | 36.66 | 37.07 | 3,457,535 | +0.03(+0.09%) |
Mar 19, 2010 | 36.99 | 37.10 | 36.45 | 37.04 | 3,434,548 | -0.34(-0.91%) |
Mar 18, 2010 | 37.44 | 37.60 | 37.01 | 37.38 | 1,605,007 | -0.02(-0.04%) |
Mar 17, 2010 | 37.08 | 37.72 | 36.83 | 37.39 | 4,144,516 | +0.77(+2.11%) |
Mar 16, 2010 | 36.14 | 36.71 | 35.98 | 36.62 | 2,962,372 | +0.35(+0.96%) |
Mar 15, 2010 | 36.07 | 36.39 | 36.04 | 36.27 | 2,040,106 | -0.06(-0.17%) |
Mar 12, 2010 | 36.40 | 36.49 | 36.17 | 36.34 | 1,410,744 | +0.08(+0.22%) |
Mar 11, 2010 | 36.29 | 36.40 | 35.99 | 36.26 | 2,978,029 | -0.42(-1.14%) |
Mar 10, 2010 | 36.32 | 36.73 | 36.31 | 36.67 | 2,016,899 | +0.44(+1.22%) |
Mar 09, 2010 | 36.22 | 36.45 | 36.11 | 36.23 | 3,333,236 | -0.26(-0.71%) |
Mar 08, 2010 | 36.71 | 36.71 | 36.41 | 36.49 | 1,518,504 | +0.09(+0.26%) |
Mar 05, 2010 | 36.36 | 36.63 | 36.22 | 36.40 | 3,206,740 | +0.06(+0.15%) |
Mar 04, 2010 | 36.32 | 36.41 | 35.97 | 36.34 | 1,802,210 | +0.27(+0.74%) |
Mar 03, 2010 | 36.29 | 36.44 | 35.99 | 36.07 | 2,322,541 | -0.04(-0.11%) |
Mar 02, 2010 | 36.11 | 36.30 | 35.86 | 36.11 | 3,135,570 | +0.39(+1.10%) |
Mar 01, 2010 | 35.47 | 35.72 | 35.33 | 35.72 | 1,960,448 | +0.54(+1.55%) |
Feb 26, 2010 | 34.88 | 35.32 | 34.61 | 35.18 | 1,491,597 | +0.29(+0.84%) |
Feb 25, 2010 | 34.36 | 34.94 | 34.25 | 34.88 | 2,649,259 | -0.09(-0.27%) |
Feb 24, 2010 | 34.99 | 35.27 | 34.78 | 34.98 | 2,112,686 | +0.48(+1.40%) |
Feb 23, 2010 | 34.65 | 34.77 | 34.25 | 34.50 | 2,139,325 | -0.22(-0.64%) |
Feb 22, 2010 | 35.12 | 35.14 | 34.69 | 34.72 | 2,233,671 | -0.39(-1.12%) |
Feb 19, 2010 | 34.91 | 35.25 | 34.70 | 35.11 | 2,520,236 | +0.21(+0.59%) |
Feb 18, 2010 | 34.73 | 34.92 | 34.57 | 34.91 | 2,099,811 | +0.09(+0.25%) |
Feb 17, 2010 | 35.17 | 35.19 | 34.61 | 34.82 | 2,994,391 | -0.13(-0.38%) |
Feb 16, 2010 | 34.37 | 35.01 | 34.22 | 34.95 | 3,158,694 | +1.03(+3.05%) |
Feb 12, 2010 | 33.34 | 33.92 | 33.92 | 33.92 | 4,748,592 | +0.14(+0.42%) |
Feb 11, 2010 | 33.56 | 33.88 | 33.14 | 33.78 | 6,186,002 | -0.40(-1.18%) |
Feb 10, 2010 | 34.58 | 34.67 | 34.11 | 34.18 | 4,791,358 | -0.46(-1.32%) |
Feb 09, 2010 | 34.46 | 34.79 | 34.14 | 34.64 | 9,392,894 | -0.54(-1.55%) |
Feb 08, 2010 | 35.22 | 35.39 | 34.02 | 35.18 | 12,765,169 | -1.08(-2.98%) |
Feb 05, 2010 | 36.15 | 36.34 | 35.48 | 36.26 | 2,399,296 | -0.23(-0.63%) |
Feb 04, 2010 | 37.08 | 37.14 | 36.47 | 36.49 | 3,262,245 | -0.95(-2.55%) |
Feb 03, 2010 | 37.31 | 37.58 | 37.18 | 37.45 | 2,312,670 | +0.08(+0.21%) |
Feb 02, 2010 | 37.26 | 37.38 | 36.99 | 37.37 | 2,601,508 | +0.67(+1.82%) |