Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.36 | 39.61 | 38.94 | 39.02 | 2,400,746 | -0.14(-0.36%) |
Apr 29, 2010 | 38.64 | 39.66 | 38.59 | 39.16 | 2,359,110 | +0.87(+2.27%) |
Apr 28, 2010 | 38.00 | 38.62 | 37.91 | 38.29 | 2,678,983 | +0.56(+1.48%) |
Apr 27, 2010 | 39.66 | 39.94 | 37.59 | 37.73 | 2,570,538 | -2.06(-5.18%) |
Apr 26, 2010 | 40.17 | 40.23 | 39.60 | 39.79 | 1,585,386 | -0.41(-1.02%) |
Apr 23, 2010 | 40.04 | 40.34 | 39.72 | 40.20 | 2,002,197 | -0.06(-0.15%) |
Apr 22, 2010 | 37.80 | 40.37 | 37.74 | 40.26 | 3,309,073 | +2.30(+6.06%) |
Apr 21, 2010 | 38.23 | 38.36 | 37.58 | 37.96 | 2,095,416 | -0.16(-0.42%) |
Apr 20, 2010 | 38.73 | 38.81 | 38.01 | 38.12 | 1,988,646 | -0.50(-1.29%) |
Apr 19, 2010 | 39.07 | 39.57 | 38.14 | 38.62 | 1,735,660 | -0.49(-1.25%) |
Apr 16, 2010 | 39.29 | 39.76 | 38.88 | 39.11 | 2,859,137 | -0.39(-0.99%) |
Apr 15, 2010 | 39.23 | 39.57 | 39.01 | 39.50 | 1,517,170 | +0.37(+0.95%) |
Apr 14, 2010 | 38.64 | 39.22 | 38.48 | 39.13 | 1,960,330 | +0.54(+1.40%) |
Apr 13, 2010 | 38.75 | 38.95 | 37.95 | 38.59 | 1,469,422 | -0.21(-0.54%) |
Apr 12, 2010 | 38.97 | 39.08 | 38.44 | 38.80 | 1,743,636 | +0.00(+0.00%) |
Apr 09, 2010 | 37.61 | 38.80 | 37.30 | 38.80 | 2,625,955 | +1.40(+3.74%) |
Apr 08, 2010 | 37.05 | 37.69 | 36.66 | 37.40 | 1,851,797 | -0.05(-0.13%) |
Apr 07, 2010 | 37.84 | 38.03 | 37.08 | 37.45 | 2,387,189 | -0.60(-1.58%) |
Apr 06, 2010 | 37.63 | 38.19 | 37.60 | 38.05 | 1,571,023 | +0.36(+0.96%) |
Apr 05, 2010 | 37.00 | 37.74 | 36.91 | 37.69 | 1,354,033 | +0.78(+2.11%) |
Apr 01, 2010 | 36.34 | 36.91 | 36.91 | 36.91 | 3,416,000 | +0.76(+2.10%) |
Mar 31, 2010 | 36.04 | 36.40 | 35.97 | 36.15 | 1,531,534 | -0.11(-0.30%) |
Mar 30, 2010 | 36.45 | 36.70 | 36.02 | 36.26 | 1,748,361 | +0.11(+0.30%) |
Mar 29, 2010 | 35.41 | 36.22 | 35.41 | 36.15 | 1,491,217 | +0.74(+2.09%) |
Mar 26, 2010 | 35.95 | 35.99 | 35.00 | 35.41 | 2,023,009 | -0.06(-0.17%) |
Mar 25, 2010 | 35.33 | 35.75 | 35.25 | 35.47 | 2,215,655 | +0.39(+1.11%) |
Mar 24, 2010 | 35.27 | 35.53 | 34.91 | 35.08 | 3,463,046 | -0.89(-2.47%) |
Mar 23, 2010 | 35.65 | 36.01 | 35.51 | 35.97 | 1,316,070 | +0.20(+0.56%) |
Mar 22, 2010 | 35.34 | 35.82 | 35.23 | 35.77 | 1,906,549 | -0.06(-0.17%) |
Mar 19, 2010 | 35.97 | 35.98 | 35.31 | 35.83 | 3,418,289 | -0.17(-0.47%) |
Mar 18, 2010 | 37.00 | 37.00 | 35.84 | 36.00 | 2,211,092 | -0.94(-2.54%) |
Mar 17, 2010 | 36.78 | 37.10 | 36.59 | 36.94 | 1,850,859 | +0.19(+0.52%) |
Mar 16, 2010 | 36.34 | 36.88 | 36.27 | 36.75 | 1,995,876 | +0.38(+1.04%) |
Mar 15, 2010 | 36.16 | 36.50 | 35.97 | 36.37 | 1,550,748 | +0.07(+0.19%) |
Mar 12, 2010 | 35.67 | 36.30 | 35.64 | 36.30 | 2,242,881 | +0.69(+1.94%) |
Mar 11, 2010 | 35.00 | 35.72 | 34.92 | 35.61 | 2,147,064 | +0.46(+1.31%) |
Mar 10, 2010 | 35.25 | 35.66 | 35.05 | 35.15 | 2,332,298 | -0.16(-0.45%) |
Mar 09, 2010 | 35.86 | 35.86 | 35.12 | 35.31 | 2,702,554 | -0.58(-1.62%) |
Mar 08, 2010 | 35.95 | 36.30 | 35.72 | 35.89 | 2,245,279 | -0.22(-0.61%) |
Mar 05, 2010 | 36.54 | 36.60 | 35.83 | 36.11 | 3,686,715 | -0.13(-0.36%) |
Mar 04, 2010 | 36.42 | 36.48 | 35.90 | 36.24 | 2,008,303 | +0.07(+0.19%) |
Mar 03, 2010 | 36.30 | 36.60 | 36.02 | 36.17 | 2,557,449 | -0.23(-0.63%) |
Mar 02, 2010 | 36.59 | 36.74 | 36.19 | 36.40 | 3,418,437 | -0.16(-0.44%) |
Mar 01, 2010 | 35.92 | 36.59 | 35.71 | 36.56 | 4,599,712 | +1.07(+3.01%) |
Feb 26, 2010 | 35.31 | 36.04 | 34.96 | 35.49 | 6,442,738 | +0.31(+0.88%) |
Feb 25, 2010 | 34.15 | 35.42 | 34.02 | 35.18 | 5,178,717 | +0.56(+1.62%) |
Feb 24, 2010 | 35.02 | 35.02 | 34.40 | 34.62 | 8,664,393 | -0.25(-0.72%) |
Feb 23, 2010 | 33.89 | 35.15 | 33.77 | 34.87 | 7,932,766 | +0.95(+2.80%) |
Feb 22, 2010 | 33.71 | 34.00 | 33.30 | 33.92 | 3,774,166 | +0.26(+0.77%) |
Feb 19, 2010 | 33.89 | 34.00 | 33.61 | 33.66 | 6,129,516 | -0.42(-1.23%) |
Feb 18, 2010 | 33.92 | 34.17 | 33.53 | 34.08 | 7,631,313 | -0.27(-0.79%) |
Feb 17, 2010 | 32.87 | 34.72 | 32.78 | 34.35 | 18,988,202 | +3.83(+12.55%) |
Feb 16, 2010 | 30.50 | 30.88 | 29.98 | 30.52 | 8,413,463 | +0.77(+2.59%) |
Feb 12, 2010 | 29.07 | 29.75 | 29.75 | 29.75 | 8,016,000 | +0.54(+1.85%) |
Feb 11, 2010 | 28.47 | 29.33 | 28.18 | 29.21 | 3,183,468 | +0.76(+2.67%) |
Feb 10, 2010 | 28.33 | 28.69 | 27.86 | 28.45 | 2,632,756 | +0.21(+0.74%) |
Feb 09, 2010 | 27.85 | 28.36 | 27.74 | 28.24 | 4,489,601 | +0.65(+2.36%) |
Feb 08, 2010 | 27.63 | 28.10 | 27.55 | 27.59 | 1,946,341 | +0.21(+0.77%) |
Feb 05, 2010 | 27.17 | 27.62 | 26.88 | 27.38 | 1,701,785 | +0.12(+0.44%) |
Feb 04, 2010 | 27.43 | 27.83 | 27.21 | 27.26 | 2,635,684 | -0.46(-1.66%) |
Feb 03, 2010 | 27.75 | 27.91 | 27.23 | 27.72 | 2,480,231 | -0.17(-0.61%) |
Feb 02, 2010 | 27.45 | 28.05 | 27.31 | 27.89 | 2,508,703 | +0.47(+1.71%) |