Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 37.80 | 38.36 | 37.21 | 37.31 | 5,918,837 | -0.25(-0.67%) |
Apr 29, 2010 | 37.74 | 38.32 | 36.32 | 37.57 | 7,851,420 | +0.13(+0.36%) |
Apr 28, 2010 | 37.98 | 38.30 | 35.59 | 37.43 | 7,051,653 | -0.33(-0.89%) |
Apr 27, 2010 | 38.48 | 39.21 | 37.62 | 37.77 | 7,007,531 | -0.96(-2.48%) |
Apr 26, 2010 | 37.95 | 39.38 | 37.54 | 38.73 | 9,059,305 | +0.78(+2.06%) |
Apr 23, 2010 | 38.30 | 38.73 | 37.69 | 37.95 | 6,385,106 | -0.35(-0.92%) |
Apr 22, 2010 | 36.43 | 39.00 | 36.32 | 38.30 | 14,233,068 | +1.75(+4.80%) |
Apr 21, 2010 | 36.30 | 36.68 | 36.27 | 36.55 | 4,895,205 | +0.24(+0.67%) |
Apr 20, 2010 | 36.65 | 36.91 | 36.15 | 36.30 | 5,436,031 | -0.08(-0.22%) |
Apr 19, 2010 | 35.47 | 36.66 | 35.43 | 36.38 | 6,107,616 | +1.01(+2.84%) |
Apr 16, 2010 | 36.17 | 36.38 | 35.14 | 35.38 | 7,481,204 | -1.01(-2.78%) |
Apr 15, 2010 | 36.17 | 36.76 | 36.01 | 36.39 | 4,622,383 | +0.19(+0.52%) |
Apr 14, 2010 | 35.23 | 36.24 | 35.06 | 36.20 | 8,175,079 | +1.05(+2.99%) |
Apr 13, 2010 | 35.31 | 35.31 | 34.87 | 35.15 | 4,694,230 | -0.03(-0.09%) |
Apr 12, 2010 | 35.50 | 35.52 | 35.17 | 35.19 | 3,430,020 | -0.18(-0.52%) |
Apr 09, 2010 | 35.34 | 35.62 | 35.21 | 35.37 | 3,605,298 | +0.04(+0.11%) |
Apr 08, 2010 | 35.63 | 35.63 | 35.20 | 35.33 | 6,005,624 | -0.29(-0.81%) |
Apr 07, 2010 | 35.49 | 36.07 | 35.49 | 35.62 | 4,594,683 | -0.29(-0.82%) |
Apr 06, 2010 | 35.63 | 36.07 | 35.20 | 35.91 | 5,070,253 | -0.02(-0.07%) |
Apr 05, 2010 | 36.42 | 36.71 | 35.75 | 35.94 | 6,042,660 | -0.29(-0.81%) |
Apr 01, 2010 | 36.09 | 36.23 | 36.23 | 36.23 | 20,869,562 | +0.41(+1.14%) |
Mar 31, 2010 | 35.58 | 35.99 | 35.51 | 35.82 | 4,532,189 | -0.00(-0.01%) |
Mar 30, 2010 | 35.83 | 35.97 | 35.53 | 35.83 | 3,793,574 | +0.06(+0.16%) |
Mar 29, 2010 | 35.79 | 36.04 | 35.58 | 35.77 | 4,834,379 | -0.01(-0.02%) |
Mar 26, 2010 | 36.38 | 36.81 | 35.63 | 35.78 | 6,280,061 | -0.47(-1.30%) |
Mar 25, 2010 | 36.42 | 36.83 | 36.16 | 36.25 | 5,026,387 | +0.11(+0.30%) |
Mar 24, 2010 | 35.09 | 36.48 | 35.03 | 36.14 | 6,849,919 | +0.94(+2.68%) |
Mar 23, 2010 | 35.36 | 35.46 | 34.95 | 35.20 | 7,645,142 | -0.12(-0.33%) |
Mar 22, 2010 | 35.14 | 35.50 | 35.02 | 35.31 | 3,114,285 | -0.00(-0.01%) |
Mar 19, 2010 | 35.69 | 35.70 | 35.09 | 35.32 | 6,999,783 | +0.09(+0.24%) |
Mar 18, 2010 | 35.88 | 35.88 | 35.14 | 35.23 | 4,609,473 | -0.58(-1.62%) |
Mar 17, 2010 | 35.70 | 35.99 | 35.64 | 35.81 | 3,146,556 | +0.19(+0.53%) |
Mar 16, 2010 | 35.66 | 35.81 | 35.35 | 35.62 | 3,797,245 | +0.02(+0.06%) |
Mar 15, 2010 | 35.32 | 35.65 | 35.08 | 35.60 | 4,365,524 | -0.03(-0.09%) |
Mar 12, 2010 | 35.80 | 36.03 | 35.51 | 35.63 | 4,476,119 | +0.13(+0.36%) |
Mar 11, 2010 | 34.78 | 35.50 | 34.67 | 35.50 | 5,013,680 | +0.61(+1.75%) |
Mar 10, 2010 | 34.85 | 35.03 | 34.58 | 34.89 | 5,934,341 | -0.03(-0.08%) |
Mar 09, 2010 | 35.21 | 35.24 | 34.70 | 34.92 | 10,340,934 | -0.57(-1.59%) |
Mar 08, 2010 | 35.16 | 35.58 | 34.63 | 35.48 | 8,831,575 | +0.47(+1.34%) |
Mar 05, 2010 | 35.00 | 35.21 | 34.81 | 35.01 | 3,747,339 | +0.29(+0.85%) |
Mar 04, 2010 | 34.63 | 34.91 | 34.12 | 34.72 | 5,353,881 | +0.19(+0.54%) |
Mar 03, 2010 | 34.99 | 35.13 | 34.14 | 34.53 | 6,454,668 | -0.41(-1.16%) |
Mar 02, 2010 | 34.07 | 35.30 | 33.88 | 34.94 | 7,806,770 | +0.95(+2.80%) |
Mar 01, 2010 | 34.10 | 34.21 | 33.59 | 33.99 | 6,132,046 | -0.07(-0.22%) |
Feb 26, 2010 | 33.53 | 34.06 | 33.18 | 34.06 | 9,675,271 | +0.71(+2.12%) |
Feb 25, 2010 | 32.41 | 33.39 | 32.38 | 33.36 | 9,551,014 | +0.55(+1.68%) |
Feb 24, 2010 | 31.53 | 32.89 | 31.41 | 32.81 | 11,743,281 | +1.58(+5.06%) |
Feb 23, 2010 | 32.45 | 32.66 | 31.17 | 31.23 | 8,336,526 | -1.18(-3.65%) |
Feb 22, 2010 | 32.68 | 33.09 | 32.27 | 32.41 | 7,197,573 | -0.54(-1.63%) |
Feb 19, 2010 | 32.78 | 33.70 | 32.69 | 32.95 | 9,221,518 | +0.01(+0.04%) |
Feb 18, 2010 | 33.04 | 33.23 | 32.80 | 32.93 | 4,447,897 | -0.16(-0.47%) |
Feb 17, 2010 | 33.67 | 33.68 | 32.98 | 33.09 | 3,700,635 | -0.46(-1.37%) |
Feb 16, 2010 | 33.31 | 33.70 | 33.02 | 33.55 | 5,815,720 | +0.69(+2.09%) |
Feb 12, 2010 | 31.95 | 32.86 | 32.86 | 32.86 | 39,883,872 | +0.68(+2.10%) |
Feb 11, 2010 | 31.66 | 32.34 | 31.41 | 32.19 | 9,386,917 | +0.98(+3.16%) |
Feb 10, 2010 | 31.78 | 31.79 | 31.15 | 31.20 | 9,356,688 | -0.77(-2.41%) |
Feb 09, 2010 | 32.14 | 32.49 | 31.64 | 31.97 | 6,694,308 | +0.33(+1.03%) |
Feb 08, 2010 | 32.18 | 33.17 | 31.63 | 31.64 | 12,577,078 | -0.06(-0.19%) |
Feb 05, 2010 | 30.60 | 31.91 | 30.60 | 31.70 | 15,135,616 | +1.30(+4.27%) |
Feb 04, 2010 | 32.35 | 32.35 | 30.00 | 30.40 | 19,880,070 | -2.58(-7.81%) |
Feb 03, 2010 | 33.00 | 33.42 | 32.75 | 32.98 | 6,120,283 | -0.12(-0.38%) |
Feb 02, 2010 | 32.76 | 33.39 | 32.53 | 33.10 | 6,146,111 | +0.22(+0.68%) |