Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.41 | 41.76 | 40.92 | 41.05 | 10,836,697 | +0.20(+0.50%) |
Apr 29, 2010 | 40.34 | 41.38 | 40.14 | 40.85 | 12,786,771 | +0.75(+1.88%) |
Apr 28, 2010 | 39.15 | 40.66 | 39.02 | 40.10 | 16,000,661 | +1.11(+2.84%) |
Apr 27, 2010 | 38.96 | 39.45 | 38.16 | 38.99 | 5,138 | +0.05(+0.13%) |
Apr 26, 2010 | 38.77 | 39.22 | 38.70 | 38.94 | 5,905,716 | +0.07(+0.17%) |
Apr 23, 2010 | 38.17 | 38.95 | 37.79 | 38.87 | 6,751,886 | +0.48(+1.26%) |
Apr 22, 2010 | 37.54 | 38.52 | 37.34 | 38.39 | 7,444,504 | +0.39(+1.02%) |
Apr 21, 2010 | 38.00 | 38.34 | 37.50 | 38.00 | 34,443 | +0.28(+0.74%) |
Apr 20, 2010 | 38.41 | 38.62 | 37.59 | 37.72 | 17,740 | -0.51(-1.32%) |
Apr 19, 2010 | 37.88 | 38.27 | 37.63 | 38.23 | 8,990,090 | +0.05(+0.13%) |
Apr 16, 2010 | 38.37 | 38.57 | 37.47 | 38.18 | 14,972,309 | -0.64(-1.66%) |
Apr 15, 2010 | 38.92 | 39.25 | 38.67 | 38.82 | 5,596,607 | -0.38(-0.97%) |
Apr 14, 2010 | 39.45 | 39.62 | 38.97 | 39.20 | 6,505,804 | -0.17(-0.43%) |
Apr 13, 2010 | 39.10 | 39.43 | 38.33 | 39.37 | 7,560,535 | +0.17(+0.43%) |
Apr 12, 2010 | 39.66 | 39.79 | 39.05 | 39.20 | 7,762,165 | -0.48(-1.22%) |
Apr 09, 2010 | 39.71 | 39.88 | 39.20 | 39.69 | 9,767,971 | +0.23(+0.58%) |
Apr 08, 2010 | 39.35 | 39.75 | 38.98 | 39.46 | 8,781,474 | -0.14(-0.35%) |
Apr 07, 2010 | 39.36 | 40.13 | 39.14 | 39.60 | 12,368,670 | +0.60(+1.54%) |
Apr 06, 2010 | 39.25 | 39.58 | 38.87 | 39.00 | 9,451,469 | -0.28(-0.71%) |
Apr 05, 2010 | 39.07 | 39.52 | 38.70 | 39.28 | 7,535,634 | +0.54(+1.40%) |
Apr 01, 2010 | 37.70 | 38.73 | 38.73 | 38.73 | 10,637,261 | +1.45(+3.89%) |
Mar 31, 2010 | 37.80 | 37.95 | 37.20 | 37.28 | 7,684,773 | +0.14(+0.37%) |
Mar 30, 2010 | 36.96 | 37.30 | 36.82 | 37.15 | 9,374,053 | +0.27(+0.73%) |
Mar 29, 2010 | 36.38 | 36.95 | 36.20 | 36.87 | 8,783,108 | +0.72(+2.01%) |
Mar 26, 2010 | 35.63 | 36.30 | 35.29 | 36.15 | 9,403,813 | +0.75(+2.13%) |
Mar 25, 2010 | 36.63 | 36.81 | 35.34 | 35.40 | 13,168,313 | -1.00(-2.76%) |
Mar 24, 2010 | 36.98 | 37.13 | 36.33 | 36.40 | 12,002,491 | -1.27(-3.36%) |
Mar 23, 2010 | 37.47 | 38.11 | 37.04 | 37.66 | 8,518,735 | +0.04(+0.10%) |
Mar 22, 2010 | 36.65 | 37.66 | 36.51 | 37.63 | 8,223,579 | +0.47(+1.26%) |
Mar 19, 2010 | 37.80 | 37.91 | 36.93 | 37.16 | 10,695,229 | -0.37(-0.99%) |
Mar 18, 2010 | 37.64 | 38.21 | 37.29 | 37.53 | 8,778,477 | +0.03(+0.08%) |
Mar 17, 2010 | 37.47 | 37.94 | 37.36 | 37.50 | 8,286,214 | -0.08(-0.21%) |
Mar 16, 2010 | 37.12 | 37.70 | 36.90 | 37.58 | 11,659,377 | +1.18(+3.24%) |
Mar 15, 2010 | 36.18 | 36.41 | 36.13 | 36.41 | 8,235,267 | -0.23(-0.62%) |
Mar 12, 2010 | 37.01 | 37.11 | 36.26 | 36.63 | 7,727,694 | -0.28(-0.75%) |
Mar 11, 2010 | 36.53 | 36.98 | 36.17 | 36.91 | 8,835,969 | +0.11(+0.30%) |
Mar 10, 2010 | 37.42 | 37.76 | 36.56 | 36.80 | 12,313,604 | -0.59(-1.57%) |
Mar 09, 2010 | 36.91 | 37.78 | 36.91 | 37.39 | 9,522,996 | +0.08(+0.22%) |
Mar 08, 2010 | 37.74 | 37.99 | 37.18 | 37.31 | 7,647,045 | -0.36(-0.95%) |
Mar 05, 2010 | 37.37 | 37.83 | 37.16 | 37.66 | 10,139,820 | +0.50(+1.36%) |
Mar 04, 2010 | 37.95 | 37.88 | 36.76 | 37.16 | 14,320,197 | -0.79(-2.08%) |
Mar 03, 2010 | 38.02 | 38.41 | 37.78 | 37.95 | 10,553,168 | +0.18(+0.46%) |
Mar 02, 2010 | 36.94 | 38.29 | 36.91 | 37.77 | 15,387,193 | +1.04(+2.82%) |
Mar 01, 2010 | 36.14 | 36.85 | 35.69 | 36.74 | 11,012,701 | +0.73(+2.03%) |
Feb 26, 2010 | 35.94 | 36.17 | 35.29 | 36.01 | 10,630,304 | +0.19(+0.53%) |
Feb 25, 2010 | 34.19 | 36.23 | 33.30 | 35.82 | 22,668,198 | +1.89(+5.58%) |
Feb 24, 2010 | 33.86 | 34.35 | 33.66 | 33.92 | 11,794,888 | -0.11(-0.32%) |
Feb 23, 2010 | 34.75 | 35.04 | 33.68 | 34.03 | 11,033,527 | -0.84(-2.41%) |
Feb 22, 2010 | 35.49 | 35.57 | 34.68 | 34.87 | 8,575,715 | -0.59(-1.67%) |
Feb 19, 2010 | 34.90 | 35.80 | 34.68 | 35.47 | 11,726,818 | +0.10(+0.27%) |
Feb 18, 2010 | 34.56 | 35.76 | 34.56 | 35.37 | 14,249,022 | +0.85(+2.48%) |
Feb 17, 2010 | 34.57 | 34.97 | 34.28 | 34.52 | 16,538,619 | -0.13(-0.38%) |
Feb 16, 2010 | 34.88 | 35.05 | 34.26 | 34.65 | 15,334,864 | +0.65(+1.91%) |
Feb 12, 2010 | 33.59 | 34.00 | 34.00 | 34.00 | 11,135,478 | -0.17(-0.49%) |
Feb 11, 2010 | 33.27 | 34.29 | 33.02 | 34.16 | 15,340,904 | +1.04(+3.15%) |
Feb 10, 2010 | 33.11 | 33.49 | 32.39 | 33.12 | 11,813,216 | -0.36(-1.07%) |
Feb 09, 2010 | 33.00 | 33.66 | 32.77 | 33.48 | 17,352,314 | +0.25(+0.75%) |
Feb 08, 2010 | 33.48 | 33.59 | 32.43 | 33.23 | 14,082,543 | -0.55(-1.62%) |
Feb 05, 2010 | 31.70 | 33.82 | 31.50 | 33.78 | 23,500,740 | +1.97(+6.18%) |
Feb 04, 2010 | 32.74 | 32.91 | 31.70 | 31.81 | 17,329,564 | -1.70(-5.08%) |
Feb 03, 2010 | 33.07 | 33.81 | 33.06 | 33.51 | 14,985,287 | +0.44(+1.33%) |
Feb 02, 2010 | 33.54 | 33.65 | 32.88 | 33.08 | 11,925,647 | +0.04(+0.13%) |