Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.47 | 41.83 | 40.98 | 41.12 | 10,819,021 | +0.21(+0.50%) |
Apr 29, 2010 | 40.40 | 41.44 | 40.20 | 40.92 | 12,765,914 | +0.76(+1.88%) |
Apr 28, 2010 | 39.22 | 40.73 | 39.08 | 40.16 | 15,974,563 | +1.11(+2.84%) |
Apr 27, 2010 | 39.02 | 39.52 | 38.23 | 39.05 | 5,130 | +0.05(+0.13%) |
Apr 26, 2010 | 38.83 | 39.28 | 38.76 | 39.00 | 5,896,083 | +0.07(+0.17%) |
Apr 23, 2010 | 38.23 | 39.01 | 37.85 | 38.94 | 6,740,873 | +0.48(+1.26%) |
Apr 22, 2010 | 37.60 | 38.58 | 37.40 | 38.45 | 7,432,362 | +0.39(+1.02%) |
Apr 21, 2010 | 38.06 | 38.40 | 37.56 | 38.06 | 34,387 | +0.28(+0.74%) |
Apr 20, 2010 | 38.47 | 38.68 | 37.65 | 37.79 | 17,711 | -0.51(-1.32%) |
Apr 19, 2010 | 37.95 | 38.34 | 37.69 | 38.29 | 8,975,426 | +0.05(+0.13%) |
Apr 16, 2010 | 38.43 | 38.64 | 37.54 | 38.24 | 14,947,888 | -0.65(-1.66%) |
Apr 15, 2010 | 38.98 | 39.31 | 38.73 | 38.88 | 5,587,478 | -0.38(-0.97%) |
Apr 14, 2010 | 39.52 | 39.68 | 39.03 | 39.27 | 6,495,192 | -0.17(-0.43%) |
Apr 13, 2010 | 39.16 | 39.49 | 38.39 | 39.43 | 7,548,203 | +0.17(+0.43%) |
Apr 12, 2010 | 39.73 | 39.85 | 39.11 | 39.27 | 7,749,504 | -0.48(-1.22%) |
Apr 09, 2010 | 39.77 | 39.95 | 39.27 | 39.75 | 9,752,039 | +0.23(+0.58%) |
Apr 08, 2010 | 39.41 | 39.82 | 39.05 | 39.52 | 8,767,151 | -0.14(-0.35%) |
Apr 07, 2010 | 39.43 | 40.20 | 39.21 | 39.66 | 12,348,496 | +0.60(+1.54%) |
Apr 06, 2010 | 39.32 | 39.65 | 38.94 | 39.06 | 9,436,053 | -0.28(-0.71%) |
Apr 05, 2010 | 39.13 | 39.58 | 38.76 | 39.34 | 7,523,343 | +0.54(+1.40%) |
Apr 01, 2010 | 37.76 | 38.80 | 38.80 | 38.80 | 10,619,910 | +1.45(+3.89%) |
Mar 31, 2010 | 37.87 | 38.01 | 37.26 | 37.35 | 7,672,238 | +0.14(+0.37%) |
Mar 30, 2010 | 37.02 | 37.36 | 36.88 | 37.21 | 9,358,763 | +0.27(+0.73%) |
Mar 29, 2010 | 36.44 | 37.01 | 36.26 | 36.93 | 8,768,782 | +0.73(+2.00%) |
Mar 26, 2010 | 35.69 | 36.36 | 35.34 | 36.21 | 9,388,474 | +0.76(+2.13%) |
Mar 25, 2010 | 36.69 | 36.87 | 35.40 | 35.45 | 13,146,834 | -1.00(-2.76%) |
Mar 24, 2010 | 37.04 | 37.19 | 36.39 | 36.46 | 11,982,914 | -1.27(-3.36%) |
Mar 23, 2010 | 37.53 | 38.17 | 37.10 | 37.73 | 8,504,840 | +0.04(+0.10%) |
Mar 22, 2010 | 36.71 | 37.72 | 36.57 | 37.69 | 8,210,166 | +0.47(+1.26%) |
Mar 19, 2010 | 37.87 | 37.97 | 36.99 | 37.22 | 10,677,784 | -0.37(-0.99%) |
Mar 18, 2010 | 37.70 | 38.27 | 37.35 | 37.59 | 8,764,159 | +0.03(+0.08%) |
Mar 17, 2010 | 37.53 | 38.01 | 37.42 | 37.57 | 8,272,699 | -0.08(-0.21%) |
Mar 16, 2010 | 37.18 | 37.76 | 36.96 | 37.65 | 11,640,360 | +1.18(+3.24%) |
Mar 15, 2010 | 36.24 | 36.47 | 36.19 | 36.47 | 8,221,834 | -0.23(-0.62%) |
Mar 12, 2010 | 37.07 | 37.17 | 36.32 | 36.69 | 7,715,089 | -0.28(-0.75%) |
Mar 11, 2010 | 36.59 | 37.04 | 36.23 | 36.97 | 8,821,557 | +0.11(+0.30%) |
Mar 10, 2010 | 37.48 | 37.83 | 36.62 | 36.86 | 12,293,520 | -0.59(-1.57%) |
Mar 09, 2010 | 36.97 | 37.85 | 36.97 | 37.45 | 9,507,462 | +0.08(+0.22%) |
Mar 08, 2010 | 37.81 | 38.06 | 37.24 | 37.37 | 7,634,571 | -0.36(-0.95%) |
Mar 05, 2010 | 37.43 | 37.89 | 37.22 | 37.73 | 10,123,280 | +0.50(+1.36%) |
Mar 04, 2010 | 38.01 | 37.94 | 36.82 | 37.22 | 14,296,838 | -0.79(-2.08%) |
Mar 03, 2010 | 38.08 | 38.47 | 37.84 | 38.01 | 10,535,954 | +0.18(+0.46%) |
Mar 02, 2010 | 37.00 | 38.35 | 36.97 | 37.84 | 15,362,094 | +1.04(+2.82%) |
Mar 01, 2010 | 36.20 | 36.91 | 35.75 | 36.80 | 10,994,737 | +0.73(+2.03%) |
Feb 26, 2010 | 36.00 | 36.23 | 35.35 | 36.06 | 10,612,964 | +0.19(+0.53%) |
Feb 25, 2010 | 34.24 | 36.29 | 33.36 | 35.87 | 22,631,220 | +1.90(+5.58%) |
Feb 24, 2010 | 33.91 | 34.40 | 33.72 | 33.98 | 11,775,648 | -0.11(-0.32%) |
Feb 23, 2010 | 34.81 | 35.10 | 33.73 | 34.09 | 11,015,529 | -0.84(-2.41%) |
Feb 22, 2010 | 35.55 | 35.63 | 34.73 | 34.93 | 8,561,726 | -0.59(-1.67%) |
Feb 19, 2010 | 34.95 | 35.86 | 34.74 | 35.52 | 11,707,690 | +0.10(+0.27%) |
Feb 18, 2010 | 34.62 | 35.82 | 34.62 | 35.43 | 14,225,779 | +0.86(+2.48%) |
Feb 17, 2010 | 34.63 | 35.03 | 34.34 | 34.57 | 16,511,641 | -0.13(-0.38%) |
Feb 16, 2010 | 34.94 | 35.11 | 34.32 | 34.70 | 15,309,850 | +0.65(+1.91%) |
Feb 12, 2010 | 33.64 | 34.05 | 34.05 | 34.05 | 11,117,313 | -0.17(-0.49%) |
Feb 11, 2010 | 33.33 | 34.35 | 33.07 | 34.22 | 15,315,880 | +1.05(+3.15%) |
Feb 10, 2010 | 33.17 | 33.54 | 32.44 | 33.17 | 11,793,946 | -0.36(-1.07%) |
Feb 09, 2010 | 33.06 | 33.72 | 32.82 | 33.53 | 17,324,008 | +0.25(+0.75%) |
Feb 08, 2010 | 33.53 | 33.64 | 32.48 | 33.28 | 14,059,571 | -0.55(-1.62%) |
Feb 05, 2010 | 31.75 | 33.88 | 31.55 | 33.83 | 23,462,406 | +1.97(+6.18%) |
Feb 04, 2010 | 32.79 | 32.96 | 31.75 | 31.86 | 17,301,296 | -1.71(-5.08%) |
Feb 03, 2010 | 33.12 | 33.87 | 33.12 | 33.57 | 14,960,843 | +0.44(+1.33%) |
Feb 02, 2010 | 33.59 | 33.70 | 32.93 | 33.13 | 11,906,194 | +0.04(+0.13%) |