Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.77 | 39.27 | 38.07 | 38.37 | 9,739,079 | -0.32(-0.84%) |
Apr 29, 2010 | 38.44 | 38.82 | 38.23 | 38.70 | 5,542,295 | +0.50(+1.31%) |
Apr 28, 2010 | 38.40 | 38.67 | 37.91 | 38.20 | 7,695,180 | -0.04(-0.11%) |
Apr 27, 2010 | 39.00 | 39.12 | 38.13 | 38.24 | 9,234 | -0.93(-2.38%) |
Apr 26, 2010 | 39.03 | 39.48 | 38.77 | 39.17 | 8,162,240 | +0.07(+0.19%) |
Apr 23, 2010 | 38.81 | 39.13 | 38.47 | 39.09 | 7,881,686 | +0.23(+0.59%) |
Apr 22, 2010 | 38.23 | 38.96 | 38.18 | 38.86 | 7,413,829 | +0.45(+1.18%) |
Apr 21, 2010 | 37.97 | 39.02 | 37.80 | 38.41 | 55,193 | +0.53(+1.41%) |
Apr 20, 2010 | 38.05 | 38.14 | 37.76 | 37.88 | 6,176,301 | +0.05(+0.12%) |
Apr 19, 2010 | 37.80 | 38.14 | 37.03 | 37.83 | 8,336,368 | +0.05(+0.14%) |
Apr 16, 2010 | 38.00 | 38.09 | 37.58 | 37.78 | 9,353,839 | -0.41(-1.08%) |
Apr 15, 2010 | 38.09 | 38.30 | 37.91 | 38.19 | 5,590,820 | -0.09(-0.25%) |
Apr 14, 2010 | 38.10 | 38.28 | 37.80 | 38.28 | 6,633,442 | +0.19(+0.50%) |
Apr 13, 2010 | 37.76 | 38.24 | 37.70 | 38.09 | 8,756,913 | +0.32(+0.86%) |
Apr 12, 2010 | 37.70 | 37.93 | 37.45 | 37.77 | 6,722,070 | +0.21(+0.56%) |
Apr 09, 2010 | 37.74 | 37.87 | 36.97 | 37.56 | 10,574,114 | +0.02(+0.05%) |
Apr 08, 2010 | 36.98 | 38.08 | 36.61 | 37.54 | 17,493,408 | +1.10(+3.02%) |
Apr 07, 2010 | 36.38 | 36.78 | 36.24 | 36.44 | 9,694,678 | -0.05(-0.15%) |
Apr 06, 2010 | 36.19 | 36.50 | 36.00 | 36.50 | 6,455,513 | +0.44(+1.22%) |
Apr 05, 2010 | 35.96 | 36.41 | 35.54 | 36.06 | 6,285,558 | +0.21(+0.58%) |
Apr 01, 2010 | 35.60 | 35.85 | 35.85 | 35.85 | 7,496,175 | +0.36(+1.01%) |
Mar 31, 2010 | 36.10 | 36.21 | 35.25 | 35.49 | 9,585,325 | -0.77(-2.12%) |
Mar 30, 2010 | 36.40 | 36.65 | 36.04 | 36.26 | 4,563,759 | -0.15(-0.41%) |
Mar 29, 2010 | 36.79 | 36.93 | 36.30 | 36.41 | 5,346,253 | -0.28(-0.75%) |
Mar 26, 2010 | 36.23 | 36.75 | 36.21 | 36.68 | 7,244,499 | +0.62(+1.72%) |
Mar 25, 2010 | 36.19 | 36.43 | 36.02 | 36.06 | 5,247,668 | +0.05(+0.15%) |
Mar 24, 2010 | 36.18 | 36.32 | 35.84 | 36.01 | 6,944,341 | -0.35(-0.96%) |
Mar 23, 2010 | 36.30 | 36.43 | 35.90 | 36.36 | 4,703,544 | +0.63(+1.78%) |
Mar 22, 2010 | 35.79 | 36.43 | 35.67 | 35.73 | 5,583,516 | -0.24(-0.66%) |
Mar 19, 2010 | 35.94 | 36.02 | 35.75 | 35.96 | 7,744,672 | +0.18(+0.49%) |
Mar 18, 2010 | 35.95 | 36.02 | 35.60 | 35.79 | 6,030,317 | -0.09(-0.26%) |
Mar 17, 2010 | 36.16 | 36.19 | 35.75 | 35.88 | 5,170,174 | -0.18(-0.49%) |
Mar 16, 2010 | 36.08 | 36.16 | 35.87 | 36.06 | 4,215,908 | -0.02(-0.06%) |
Mar 15, 2010 | 35.93 | 36.10 | 35.89 | 36.08 | 5,693,159 | +0.26(+0.73%) |
Mar 12, 2010 | 35.83 | 35.90 | 35.42 | 35.81 | 5,568,758 | +0.18(+0.51%) |
Mar 11, 2010 | 35.40 | 35.71 | 35.21 | 35.63 | 4,780,617 | +0.11(+0.32%) |
Mar 10, 2010 | 35.46 | 35.96 | 35.33 | 35.52 | 6,172,467 | -0.15(-0.42%) |
Mar 09, 2010 | 35.83 | 36.02 | 35.48 | 35.67 | 5,331,893 | -0.42(-1.16%) |
Mar 08, 2010 | 36.05 | 36.19 | 35.92 | 36.08 | 4,834,138 | -0.01(-0.02%) |
Mar 05, 2010 | 35.99 | 36.10 | 35.67 | 36.09 | 6,674,223 | +0.37(+1.04%) |
Mar 04, 2010 | 34.87 | 35.93 | 35.19 | 35.72 | 10,213,619 | +0.85(+2.44%) |
Mar 03, 2010 | 34.93 | 35.03 | 34.72 | 34.87 | 5,918,636 | +0.01(+0.04%) |
Mar 02, 2010 | 35.20 | 35.33 | 34.73 | 34.86 | 7,121,802 | -0.39(-1.11%) |
Mar 01, 2010 | 34.93 | 35.31 | 34.74 | 35.25 | 7,237,978 | +0.49(+1.40%) |
Feb 26, 2010 | 34.41 | 34.84 | 34.40 | 34.76 | 6,209,552 | +0.38(+1.12%) |
Feb 25, 2010 | 34.22 | 34.50 | 33.92 | 34.38 | 12,170,636 | -0.03(-0.10%) |
Feb 24, 2010 | 33.87 | 34.52 | 33.82 | 34.41 | 13,744,259 | +0.63(+1.88%) |
Feb 23, 2010 | 33.67 | 34.15 | 32.93 | 33.78 | 23,261,482 | -0.39(-1.15%) |
Feb 22, 2010 | 34.27 | 34.44 | 34.11 | 34.17 | 5,929,445 | -0.06(-0.18%) |
Feb 19, 2010 | 34.21 | 34.46 | 34.07 | 34.23 | 7,666,107 | -0.01(-0.02%) |
Feb 18, 2010 | 33.99 | 34.36 | 33.82 | 34.24 | 7,235,863 | +0.09(+0.28%) |
Feb 17, 2010 | 33.92 | 34.25 | 33.85 | 34.14 | 8,113,356 | +0.46(+1.36%) |
Feb 16, 2010 | 33.15 | 33.78 | 33.06 | 33.68 | 8,608,513 | +0.98(+2.98%) |
Feb 12, 2010 | 32.81 | 32.71 | 32.71 | 32.71 | 12,954,407 | -0.35(-1.06%) |
Feb 11, 2010 | 32.85 | 33.30 | 32.70 | 33.06 | 7,013,869 | +0.14(+0.43%) |
Feb 10, 2010 | 32.96 | 33.16 | 32.69 | 32.92 | 6,593,491 | -0.13(-0.39%) |
Feb 09, 2010 | 33.05 | 33.42 | 32.80 | 33.04 | 6,882,982 | +0.24(+0.74%) |
Feb 08, 2010 | 33.12 | 33.39 | 32.78 | 32.80 | 7,352,512 | -0.35(-1.05%) |
Feb 05, 2010 | 32.68 | 33.29 | 32.62 | 33.15 | 10,924,231 | +0.15(+0.47%) |
Feb 04, 2010 | 33.12 | 33.22 | 32.43 | 33.00 | 22,791,762 | -1.03(-3.02%) |
Feb 03, 2010 | 34.09 | 34.29 | 33.96 | 34.02 | 10,696,074 | -0.15(-0.43%) |
Feb 02, 2010 | 34.37 | 34.41 | 34.03 | 34.17 | 19,932,100 | -0.02(-0.06%) |