Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 37.79 | 38.36 | 37.20 | 37.31 | 5,919,443 | -0.25(-0.67%) |
Apr 29, 2010 | 37.73 | 38.32 | 36.32 | 37.56 | 7,852,224 | +0.13(+0.36%) |
Apr 28, 2010 | 37.98 | 38.30 | 35.58 | 37.43 | 7,052,374 | -0.33(-0.89%) |
Apr 27, 2010 | 38.48 | 39.21 | 37.62 | 37.76 | 7,008,248 | -0.96(-2.48%) |
Apr 26, 2010 | 37.94 | 39.38 | 37.54 | 38.72 | 9,060,232 | +0.78(+2.06%) |
Apr 23, 2010 | 38.30 | 38.72 | 37.68 | 37.94 | 6,385,760 | -0.35(-0.92%) |
Apr 22, 2010 | 36.43 | 39.00 | 36.32 | 38.30 | 14,234,525 | +1.75(+4.80%) |
Apr 21, 2010 | 36.30 | 36.68 | 36.26 | 36.54 | 4,895,706 | +0.24(+0.67%) |
Apr 20, 2010 | 36.65 | 36.90 | 36.15 | 36.30 | 5,436,587 | -0.08(-0.22%) |
Apr 19, 2010 | 35.47 | 36.66 | 35.42 | 36.38 | 6,108,241 | +1.01(+2.84%) |
Apr 16, 2010 | 36.17 | 36.38 | 35.14 | 35.37 | 7,481,970 | -1.01(-2.78%) |
Apr 15, 2010 | 36.16 | 36.75 | 36.01 | 36.39 | 4,622,856 | +0.19(+0.52%) |
Apr 14, 2010 | 35.23 | 36.23 | 35.05 | 36.20 | 8,175,916 | +1.05(+2.99%) |
Apr 13, 2010 | 35.31 | 35.31 | 34.87 | 35.15 | 4,694,711 | -0.03(-0.09%) |
Apr 12, 2010 | 35.50 | 35.52 | 35.16 | 35.18 | 3,430,371 | -0.18(-0.52%) |
Apr 09, 2010 | 35.33 | 35.62 | 35.20 | 35.36 | 3,605,667 | +0.04(+0.11%) |
Apr 08, 2010 | 35.63 | 35.63 | 35.20 | 35.33 | 6,006,239 | -0.29(-0.81%) |
Apr 07, 2010 | 35.49 | 36.07 | 35.48 | 35.61 | 4,595,153 | -0.29(-0.82%) |
Apr 06, 2010 | 35.63 | 36.07 | 35.20 | 35.91 | 5,070,772 | -0.02(-0.07%) |
Apr 05, 2010 | 36.41 | 36.70 | 35.74 | 35.93 | 6,043,279 | -0.29(-0.81%) |
Apr 01, 2010 | 36.09 | 36.23 | 36.23 | 36.23 | 20,871,698 | +0.41(+1.14%) |
Mar 31, 2010 | 35.57 | 35.98 | 35.51 | 35.82 | 4,532,653 | -0.00(-0.01%) |
Mar 30, 2010 | 35.83 | 35.97 | 35.52 | 35.82 | 3,793,963 | +0.06(+0.16%) |
Mar 29, 2010 | 35.78 | 36.03 | 35.58 | 35.77 | 4,834,873 | -0.01(-0.02%) |
Mar 26, 2010 | 36.37 | 36.81 | 35.62 | 35.77 | 6,280,704 | -0.47(-1.30%) |
Mar 25, 2010 | 36.42 | 36.83 | 36.16 | 36.24 | 5,026,902 | +0.11(+0.30%) |
Mar 24, 2010 | 35.09 | 36.47 | 35.03 | 36.13 | 6,850,621 | +0.94(+2.68%) |
Mar 23, 2010 | 35.35 | 35.46 | 34.94 | 35.19 | 7,645,925 | -0.12(-0.33%) |
Mar 22, 2010 | 35.14 | 35.50 | 35.02 | 35.31 | 3,114,604 | -0.00(-0.01%) |
Mar 19, 2010 | 35.69 | 35.69 | 35.08 | 35.31 | 7,000,500 | +0.08(+0.24%) |
Mar 18, 2010 | 35.87 | 35.87 | 35.13 | 35.23 | 4,609,945 | -0.58(-1.62%) |
Mar 17, 2010 | 35.69 | 35.98 | 35.64 | 35.81 | 3,146,878 | +0.19(+0.53%) |
Mar 16, 2010 | 35.66 | 35.81 | 35.35 | 35.62 | 3,797,634 | +0.02(+0.06%) |
Mar 15, 2010 | 35.31 | 35.64 | 35.08 | 35.60 | 4,365,971 | -0.03(-0.09%) |
Mar 12, 2010 | 35.80 | 36.03 | 35.50 | 35.63 | 4,476,577 | +0.13(+0.36%) |
Mar 11, 2010 | 34.78 | 35.50 | 34.66 | 35.50 | 5,014,194 | +0.61(+1.75%) |
Mar 10, 2010 | 34.85 | 35.03 | 34.58 | 34.89 | 5,934,949 | -0.03(-0.08%) |
Mar 09, 2010 | 35.21 | 35.24 | 34.70 | 34.92 | 10,341,993 | -0.57(-1.59%) |
Mar 08, 2010 | 35.15 | 35.58 | 34.63 | 35.48 | 8,832,479 | +0.47(+1.34%) |
Mar 05, 2010 | 35.00 | 35.21 | 34.81 | 35.01 | 3,747,724 | +0.29(+0.85%) |
Mar 04, 2010 | 34.63 | 34.91 | 34.11 | 34.72 | 5,354,430 | +0.19(+0.54%) |
Mar 03, 2010 | 34.98 | 35.12 | 34.13 | 34.53 | 6,455,331 | -0.41(-1.16%) |
Mar 02, 2010 | 34.06 | 35.30 | 33.88 | 34.94 | 7,807,571 | +0.95(+2.80%) |
Mar 01, 2010 | 34.10 | 34.20 | 33.59 | 33.98 | 6,132,675 | -0.07(-0.22%) |
Feb 26, 2010 | 33.52 | 34.06 | 33.17 | 34.06 | 9,676,265 | +0.71(+2.12%) |
Feb 25, 2010 | 32.41 | 33.38 | 32.38 | 33.35 | 9,551,995 | +0.55(+1.68%) |
Feb 24, 2010 | 31.53 | 32.88 | 31.41 | 32.80 | 11,744,487 | +1.58(+5.06%) |
Feb 23, 2010 | 32.45 | 32.66 | 31.16 | 31.22 | 8,337,383 | -1.18(-3.65%) |
Feb 22, 2010 | 32.67 | 33.08 | 32.27 | 32.40 | 7,198,312 | -0.54(-1.63%) |
Feb 19, 2010 | 32.78 | 33.70 | 32.68 | 32.94 | 9,222,465 | +0.01(+0.04%) |
Feb 18, 2010 | 33.04 | 33.23 | 32.80 | 32.93 | 4,448,354 | -0.16(-0.47%) |
Feb 17, 2010 | 33.67 | 33.68 | 32.97 | 33.09 | 3,701,015 | -0.46(-1.37%) |
Feb 16, 2010 | 33.31 | 33.70 | 33.02 | 33.55 | 5,816,318 | +0.69(+2.09%) |
Feb 12, 2010 | 31.95 | 32.86 | 32.86 | 32.86 | 39,887,968 | +0.68(+2.10%) |
Feb 11, 2010 | 31.66 | 32.34 | 31.40 | 32.18 | 9,387,881 | +0.98(+3.16%) |
Feb 10, 2010 | 31.78 | 31.79 | 31.15 | 31.20 | 9,357,648 | -0.77(-2.41%) |
Feb 09, 2010 | 32.14 | 32.49 | 31.63 | 31.97 | 6,694,996 | +0.33(+1.03%) |
Feb 08, 2010 | 32.17 | 33.17 | 31.63 | 31.64 | 12,578,369 | -0.06(-0.19%) |
Feb 05, 2010 | 30.59 | 31.91 | 30.59 | 31.70 | 15,137,170 | +1.30(+4.27%) |
Feb 04, 2010 | 32.34 | 32.34 | 30.00 | 30.40 | 19,882,110 | -2.58(-7.81%) |
Feb 03, 2010 | 33.00 | 33.41 | 32.75 | 32.98 | 6,120,912 | -0.12(-0.38%) |
Feb 02, 2010 | 32.76 | 33.38 | 32.53 | 33.10 | 6,146,742 | +0.22(+0.68%) |