Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 40.07 | 41.11 | 39.26 | 39.31 | 7,783,924 | -0.38(-0.96%) |
Apr 29, 2010 | 39.64 | 40.01 | 39.18 | 39.69 | 6,318,900 | +0.09(+0.24%) |
Apr 28, 2010 | 38.15 | 40.11 | 37.81 | 39.60 | 10,901,984 | +1.59(+4.18%) |
Apr 27, 2010 | 37.59 | 38.42 | 37.11 | 38.01 | 160 | -0.06(-0.15%) |
Apr 26, 2010 | 38.24 | 38.49 | 37.95 | 38.06 | 2,348,682 | -0.14(-0.36%) |
Apr 23, 2010 | 37.23 | 38.59 | 36.99 | 38.20 | 3,479,635 | +0.68(+1.82%) |
Apr 22, 2010 | 37.02 | 37.61 | 36.73 | 37.52 | 2,598,085 | +0.04(+0.12%) |
Apr 21, 2010 | 37.03 | 38.01 | 36.94 | 37.47 | 160 | +0.54(+1.47%) |
Apr 20, 2010 | 37.48 | 37.48 | 36.91 | 36.93 | 51,242 | +0.13(+0.36%) |
Apr 19, 2010 | 36.76 | 36.94 | 36.12 | 36.80 | 3,216,547 | -0.24(-0.64%) |
Apr 16, 2010 | 37.14 | 37.52 | 36.26 | 37.04 | 4,323,896 | -0.61(-1.62%) |
Apr 15, 2010 | 37.70 | 38.12 | 37.58 | 37.65 | 2,547,694 | -0.37(-0.98%) |
Apr 14, 2010 | 37.52 | 38.10 | 37.29 | 38.02 | 4,344,474 | +0.88(+2.38%) |
Apr 13, 2010 | 37.44 | 37.52 | 36.55 | 37.14 | 2,722,565 | -0.45(-1.19%) |
Apr 12, 2010 | 37.79 | 38.46 | 37.37 | 37.58 | 3,018,373 | -0.45(-1.19%) |
Apr 09, 2010 | 37.64 | 38.24 | 37.19 | 38.04 | 3,886,978 | +0.66(+1.76%) |
Apr 08, 2010 | 37.22 | 37.65 | 36.94 | 37.38 | 3,592,524 | +0.08(+0.22%) |
Apr 07, 2010 | 36.60 | 37.63 | 36.51 | 37.30 | 5,982,490 | +1.06(+2.92%) |
Apr 06, 2010 | 36.21 | 36.78 | 36.02 | 36.24 | 3,603,610 | -0.13(-0.36%) |
Apr 05, 2010 | 36.11 | 36.62 | 35.62 | 36.37 | 3,057,853 | +0.54(+1.51%) |
Apr 01, 2010 | 35.22 | 35.83 | 35.83 | 35.83 | 3,799,838 | +1.18(+3.41%) |
Mar 31, 2010 | 34.85 | 35.06 | 34.43 | 34.65 | 3,192,335 | +0.45(+1.33%) |
Mar 30, 2010 | 35.03 | 35.08 | 34.09 | 34.19 | 3,621,772 | -0.73(-2.09%) |
Mar 29, 2010 | 35.05 | 35.27 | 34.52 | 34.92 | 3,197,112 | +0.34(+0.97%) |
Mar 26, 2010 | 34.12 | 34.74 | 33.73 | 34.59 | 3,569,364 | +0.83(+2.47%) |
Mar 25, 2010 | 34.75 | 34.90 | 33.65 | 33.75 | 4,285,496 | -0.68(-1.97%) |
Mar 24, 2010 | 35.43 | 35.43 | 34.09 | 34.43 | 6,050,602 | -1.65(-4.57%) |
Mar 23, 2010 | 35.56 | 36.41 | 35.18 | 36.08 | 2,997,169 | +0.30(+0.83%) |
Mar 22, 2010 | 35.42 | 35.88 | 34.75 | 35.78 | 4,050,770 | -0.10(-0.28%) |
Mar 19, 2010 | 36.87 | 36.97 | 35.74 | 35.88 | 4,205,847 | -0.97(-2.63%) |
Mar 18, 2010 | 37.31 | 37.85 | 36.49 | 36.85 | 3,967,793 | -0.49(-1.30%) |
Mar 17, 2010 | 37.34 | 37.82 | 37.16 | 37.34 | 4,311,713 | +0.12(+0.33%) |
Mar 16, 2010 | 36.84 | 37.27 | 36.58 | 37.21 | 4,649,230 | +1.12(+3.10%) |
Mar 15, 2010 | 35.84 | 36.12 | 35.82 | 36.09 | 2,618,657 | -0.22(-0.60%) |
Mar 12, 2010 | 37.05 | 37.30 | 36.18 | 36.31 | 3,785,197 | -0.59(-1.60%) |
Mar 11, 2010 | 36.02 | 37.00 | 35.69 | 36.90 | 4,157,623 | +0.73(+2.01%) |
Mar 10, 2010 | 36.79 | 37.12 | 35.76 | 36.17 | 5,188,698 | -0.51(-1.39%) |
Mar 09, 2010 | 36.85 | 37.04 | 36.45 | 36.68 | 4,332,696 | -0.59(-1.58%) |
Mar 08, 2010 | 38.23 | 38.35 | 37.12 | 37.27 | 3,242,867 | -0.45(-1.20%) |
Mar 05, 2010 | 37.44 | 38.28 | 37.44 | 37.72 | 4,179,943 | +0.50(+1.33%) |
Mar 04, 2010 | 37.56 | 37.83 | 37.00 | 37.23 | 4,085,997 | -0.50(-1.33%) |
Mar 03, 2010 | 37.52 | 38.21 | 37.40 | 37.73 | 4,617,314 | +0.43(+1.15%) |
Mar 02, 2010 | 36.79 | 38.04 | 36.61 | 37.30 | 5,242,470 | +0.84(+2.30%) |
Mar 01, 2010 | 35.99 | 36.56 | 35.47 | 36.47 | 3,343,016 | +0.74(+2.08%) |
Feb 26, 2010 | 35.75 | 35.91 | 35.18 | 35.72 | 3,095,687 | +0.20(+0.58%) |
Feb 25, 2010 | 34.22 | 35.93 | 34.01 | 35.52 | 6,386,718 | +1.01(+2.91%) |
Feb 24, 2010 | 34.26 | 34.96 | 34.26 | 34.51 | 4,496,443 | +0.03(+0.09%) |
Feb 23, 2010 | 35.96 | 36.09 | 34.13 | 34.48 | 5,878,471 | -1.53(-4.24%) |
Feb 22, 2010 | 36.35 | 36.55 | 35.71 | 36.01 | 4,176,624 | -0.20(-0.55%) |
Feb 19, 2010 | 37.01 | 37.58 | 36.11 | 36.20 | 7,707,217 | -1.20(-3.20%) |
Feb 18, 2010 | 37.03 | 38.18 | 37.03 | 37.40 | 8,256,412 | +0.74(+2.03%) |
Feb 17, 2010 | 36.92 | 37.26 | 36.32 | 36.66 | 5,443,202 | -0.43(-1.17%) |
Feb 16, 2010 | 37.14 | 37.27 | 36.62 | 37.09 | 6,171,784 | +1.02(+2.84%) |
Feb 12, 2010 | 35.19 | 36.07 | 36.07 | 36.07 | 4,680,939 | +0.09(+0.26%) |
Feb 11, 2010 | 34.49 | 36.10 | 34.26 | 35.98 | 6,900,416 | +2.93(+8.86%) |
Feb 10, 2010 | 33.80 | 34.41 | 33.02 | 33.05 | 3,667,725 | -0.85(-2.50%) |
Feb 09, 2010 | 33.26 | 34.31 | 33.01 | 33.89 | 5,729,764 | +1.45(+4.46%) |
Feb 08, 2010 | 33.60 | 34.08 | 32.39 | 32.44 | 5,608,015 | -1.20(-3.56%) |
Feb 05, 2010 | 31.40 | 33.82 | 30.80 | 33.64 | 8,295,975 | +2.35(+7.52%) |
Feb 04, 2010 | 32.54 | 32.54 | 31.23 | 31.29 | 5,598,290 | -2.04(-6.12%) |
Feb 03, 2010 | 33.43 | 34.06 | 33.20 | 33.33 | 3,093,986 | -0.25(-0.76%) |
Feb 02, 2010 | 33.93 | 33.93 | 32.92 | 33.59 | 4,534,195 | +0.80(+2.44%) |