Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 37.08 | 37.86 | 36.60 | 36.84 | 3,536,523 | -0.28(-0.75%) |
Apr 29, 2010 | 36.80 | 37.24 | 36.65 | 37.12 | 3,897,638 | +0.71(+1.94%) |
Apr 28, 2010 | 36.82 | 37.05 | 36.24 | 36.42 | 4,444,799 | -0.14(-0.38%) |
Apr 27, 2010 | 37.65 | 37.85 | 36.37 | 36.55 | 7,794 | -1.15(-3.04%) |
Apr 26, 2010 | 37.19 | 38.28 | 36.93 | 37.70 | 5,291,531 | +0.74(+1.99%) |
Apr 23, 2010 | 36.66 | 37.09 | 35.57 | 36.96 | 15,679,631 | -1.89(-4.87%) |
Apr 22, 2010 | 37.90 | 39.26 | 37.37 | 38.86 | 5,385,125 | +0.76(+1.99%) |
Apr 21, 2010 | 37.95 | 38.12 | 37.76 | 38.10 | 6,505 | +0.19(+0.50%) |
Apr 20, 2010 | 37.47 | 38.16 | 37.47 | 37.91 | 5,416,756 | +0.79(+2.12%) |
Apr 19, 2010 | 36.78 | 37.15 | 36.47 | 37.12 | 3,008,414 | +0.10(+0.27%) |
Apr 16, 2010 | 37.62 | 37.84 | 36.85 | 37.02 | 3,744,449 | -0.66(-1.74%) |
Apr 15, 2010 | 37.12 | 37.93 | 36.95 | 37.68 | 4,851,038 | +0.47(+1.26%) |
Apr 14, 2010 | 37.15 | 37.29 | 36.87 | 37.21 | 3,140,972 | +0.35(+0.95%) |
Apr 13, 2010 | 37.30 | 37.30 | 36.65 | 36.86 | 3,909,032 | -0.45(-1.20%) |
Apr 12, 2010 | 37.76 | 37.81 | 37.10 | 37.31 | 5,159,452 | +0.12(+0.32%) |
Apr 09, 2010 | 36.81 | 37.23 | 36.53 | 37.19 | 3,967,139 | +0.52(+1.41%) |
Apr 08, 2010 | 36.11 | 36.77 | 35.93 | 36.67 | 4,435,960 | +0.15(+0.41%) |
Apr 07, 2010 | 36.08 | 36.68 | 35.98 | 36.52 | 5,075,933 | +0.22(+0.60%) |
Apr 06, 2010 | 35.88 | 36.45 | 35.83 | 36.31 | 3,196,907 | +0.13(+0.36%) |
Apr 05, 2010 | 35.52 | 36.27 | 35.52 | 36.18 | 2,631,561 | +0.76(+2.14%) |
Apr 01, 2010 | 35.07 | 35.42 | 35.42 | 35.42 | 2,878,097 | +0.68(+1.95%) |
Mar 31, 2010 | 34.61 | 34.98 | 34.50 | 34.74 | 2,331,698 | -0.01(-0.03%) |
Mar 30, 2010 | 34.69 | 35.47 | 34.57 | 34.75 | 3,196,755 | +0.23(+0.66%) |
Mar 29, 2010 | 34.69 | 34.97 | 34.48 | 34.52 | 1,883,321 | +0.01(+0.03%) |
Mar 26, 2010 | 34.41 | 34.79 | 34.23 | 34.51 | 3,509,437 | +0.12(+0.35%) |
Mar 25, 2010 | 35.03 | 35.50 | 34.39 | 34.39 | 4,116,921 | -0.38(-1.09%) |
Mar 24, 2010 | 35.82 | 35.94 | 34.68 | 34.77 | 4,142,023 | -1.25(-3.46%) |
Mar 23, 2010 | 35.39 | 36.08 | 35.39 | 36.02 | 2,834,232 | +0.54(+1.52%) |
Mar 22, 2010 | 34.40 | 35.53 | 34.28 | 35.48 | 3,108,002 | +0.74(+2.12%) |
Mar 19, 2010 | 35.34 | 35.50 | 34.39 | 34.74 | 4,137,506 | -0.46(-1.30%) |
Mar 18, 2010 | 35.14 | 35.32 | 34.76 | 35.20 | 2,780,576 | +0.14(+0.40%) |
Mar 17, 2010 | 35.58 | 35.74 | 34.94 | 35.06 | 4,185,999 | -0.51(-1.43%) |
Mar 16, 2010 | 35.02 | 35.77 | 34.87 | 35.57 | 3,948,564 | +0.76(+2.18%) |
Mar 15, 2010 | 34.69 | 34.95 | 34.51 | 34.81 | 3,058,006 | +0.13(+0.37%) |
Mar 12, 2010 | 34.54 | 34.87 | 34.37 | 34.68 | 5,573,851 | +0.09(+0.26%) |
Mar 11, 2010 | 33.65 | 34.63 | 33.47 | 34.59 | 4,961,928 | +0.83(+2.45%) |
Mar 10, 2010 | 33.73 | 33.93 | 33.43 | 33.77 | 2,282,182 | +0.05(+0.15%) |
Mar 09, 2010 | 33.60 | 34.21 | 33.57 | 33.72 | 2,720,447 | -0.19(-0.56%) |
Mar 08, 2010 | 33.81 | 34.02 | 33.51 | 33.90 | 2,362,883 | +0.09(+0.27%) |
Mar 05, 2010 | 33.39 | 33.99 | 33.34 | 33.81 | 3,313,890 | +0.76(+2.29%) |
Mar 04, 2010 | 33.83 | 33.89 | 32.89 | 33.06 | 5,863,399 | -0.47(-1.40%) |
Mar 03, 2010 | 32.88 | 33.92 | 32.86 | 33.53 | 4,982,258 | +0.82(+2.50%) |
Mar 02, 2010 | 32.83 | 32.86 | 32.51 | 32.71 | 5,610,610 | +0.14(+0.43%) |
Mar 01, 2010 | 31.82 | 32.71 | 31.80 | 32.57 | 4,489,570 | +0.78(+2.44%) |
Feb 26, 2010 | 31.87 | 31.93 | 31.47 | 31.79 | 3,661,011 | -0.08(-0.25%) |
Feb 25, 2010 | 31.84 | 31.99 | 31.35 | 31.87 | 5,256,685 | -0.40(-1.23%) |
Feb 24, 2010 | 32.45 | 32.55 | 31.83 | 32.27 | 4,424,868 | -0.12(-0.37%) |
Feb 23, 2010 | 32.90 | 33.14 | 32.16 | 32.39 | 4,841,781 | -0.76(-2.28%) |
Feb 22, 2010 | 33.31 | 33.48 | 33.09 | 33.15 | 2,813,568 | -0.09(-0.27%) |
Feb 19, 2010 | 32.98 | 33.46 | 32.78 | 33.24 | 2,521,211 | +0.12(+0.36%) |
Feb 18, 2010 | 32.38 | 33.28 | 32.18 | 33.12 | 3,472,032 | +0.71(+2.18%) |
Feb 17, 2010 | 31.82 | 32.68 | 31.55 | 32.41 | 4,269,708 | +0.65(+2.04%) |
Feb 16, 2010 | 31.32 | 31.88 | 31.08 | 31.76 | 3,781,601 | +0.62(+1.98%) |
Feb 12, 2010 | 30.87 | 31.14 | 31.14 | 31.14 | 21,852,364 | -2.71(-8.00%) |
Feb 11, 2010 | 33.26 | 33.94 | 32.96 | 33.85 | 4,178,487 | +0.59(+1.77%) |
Feb 10, 2010 | 33.42 | 33.85 | 33.07 | 33.27 | 3,768,446 | -0.17(-0.51%) |
Feb 09, 2010 | 33.88 | 34.78 | 33.35 | 33.44 | 4,446,831 | +0.94(+2.88%) |
Feb 08, 2010 | 32.70 | 33.38 | 32.19 | 32.50 | 2,260,139 | -0.29(-0.88%) |
Feb 05, 2010 | 32.86 | 32.97 | 31.80 | 32.79 | 5,256,911 | -0.15(-0.45%) |
Feb 04, 2010 | 34.15 | 34.15 | 32.89 | 32.94 | 2,978,612 | -1.47(-4.28%) |
Feb 03, 2010 | 34.11 | 34.72 | 34.00 | 34.41 | 2,148,541 | +0.05(+0.14%) |
Feb 02, 2010 | 33.19 | 34.66 | 33.03 | 34.36 | 5,125,555 | +1.61(+4.93%) |