Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 37.36 | 37.45 | 36.45 | 36.49 | 2,313,338 | -0.86(-2.29%) |
Apr 29, 2010 | 36.15 | 37.49 | 36.08 | 37.35 | 2,705,127 | +1.51(+4.21%) |
Apr 28, 2010 | 35.87 | 36.27 | 35.71 | 35.84 | 3,285,342 | +0.16(+0.44%) |
Apr 27, 2010 | 36.37 | 36.81 | 35.53 | 35.68 | 2,994,710 | -0.98(-2.68%) |
Apr 26, 2010 | 37.40 | 37.50 | 36.52 | 36.66 | 2,342,279 | -0.68(-1.82%) |
Apr 23, 2010 | 37.15 | 37.70 | 36.88 | 37.34 | 3,544,340 | -0.06(-0.17%) |
Apr 22, 2010 | 36.78 | 37.61 | 36.21 | 37.40 | 3,516,386 | +0.49(+1.32%) |
Apr 21, 2010 | 37.06 | 37.28 | 36.45 | 36.92 | 2,179,284 | -0.18(-0.50%) |
Apr 20, 2010 | 36.69 | 37.19 | 36.42 | 37.10 | 2,401,372 | +0.54(+1.47%) |
Apr 19, 2010 | 36.15 | 36.62 | 35.99 | 36.56 | 3,390,441 | +0.59(+1.64%) |
Apr 16, 2010 | 37.02 | 37.25 | 35.80 | 35.97 | 4,933,682 | -1.26(-3.37%) |
Apr 15, 2010 | 37.05 | 37.33 | 36.88 | 37.23 | 3,074,055 | +0.14(+0.38%) |
Apr 14, 2010 | 36.19 | 37.09 | 36.19 | 37.09 | 3,423,270 | +0.84(+2.31%) |
Apr 13, 2010 | 35.63 | 36.34 | 35.58 | 36.25 | 2,070,473 | +0.49(+1.37%) |
Apr 12, 2010 | 35.95 | 36.11 | 35.59 | 35.76 | 2,572,108 | -0.08(-0.23%) |
Apr 09, 2010 | 35.37 | 35.89 | 35.23 | 35.84 | 2,650,082 | +0.54(+1.53%) |
Apr 08, 2010 | 35.05 | 35.39 | 34.95 | 35.30 | 4,679,725 | +0.08(+0.23%) |
Apr 07, 2010 | 35.55 | 35.66 | 35.11 | 35.22 | 2,574,154 | -0.25(-0.70%) |
Apr 06, 2010 | 35.41 | 35.55 | 35.13 | 35.47 | 2,625,648 | +0.04(+0.13%) |
Apr 05, 2010 | 35.21 | 35.49 | 35.20 | 35.43 | 2,702,306 | -0.01(-0.02%) |
Apr 01, 2010 | 35.20 | 35.43 | 35.43 | 35.43 | 1,928,322 | +0.57(+1.64%) |
Mar 31, 2010 | 34.81 | 35.13 | 34.58 | 34.86 | 2,263,458 | -0.15(-0.43%) |
Mar 30, 2010 | 35.15 | 35.40 | 34.78 | 35.01 | 1,591,416 | -0.10(-0.27%) |
Mar 29, 2010 | 35.15 | 35.19 | 34.82 | 35.11 | 1,530,514 | +0.18(+0.51%) |
Mar 26, 2010 | 35.02 | 35.36 | 34.58 | 34.93 | 2,375,955 | -0.09(-0.25%) |
Mar 25, 2010 | 35.03 | 35.67 | 34.78 | 35.02 | 2,439,732 | +0.14(+0.40%) |
Mar 24, 2010 | 35.23 | 35.36 | 34.58 | 34.88 | 2,180,062 | -0.55(-1.54%) |
Mar 23, 2010 | 35.11 | 35.46 | 34.99 | 35.43 | 2,097,847 | +0.25(+0.72%) |
Mar 22, 2010 | 34.62 | 35.20 | 34.51 | 35.17 | 1,320,396 | +0.41(+1.19%) |
Mar 19, 2010 | 35.25 | 35.25 | 34.52 | 34.76 | 2,393,924 | -0.26(-0.74%) |
Mar 18, 2010 | 35.15 | 35.15 | 34.80 | 35.02 | 1,663,619 | -0.02(-0.05%) |
Mar 17, 2010 | 34.21 | 35.20 | 34.21 | 35.04 | 3,084,881 | +0.89(+2.60%) |
Mar 16, 2010 | 34.05 | 34.18 | 33.78 | 34.15 | 2,111,657 | +0.25(+0.75%) |
Mar 15, 2010 | 33.55 | 33.95 | 33.45 | 33.90 | 1,994,880 | +0.08(+0.23%) |
Mar 12, 2010 | 33.87 | 34.07 | 33.50 | 33.82 | 2,082,475 | +0.13(+0.38%) |
Mar 11, 2010 | 33.45 | 33.69 | 33.26 | 33.69 | 1,717,783 | -0.03(-0.07%) |
Mar 10, 2010 | 33.78 | 33.85 | 33.51 | 33.72 | 2,710,391 | -0.03(-0.09%) |
Mar 09, 2010 | 33.64 | 33.95 | 33.36 | 33.75 | 1,849,774 | +0.08(+0.24%) |
Mar 08, 2010 | 34.00 | 34.04 | 33.60 | 33.67 | 2,086,954 | -0.39(-1.15%) |
Mar 05, 2010 | 33.20 | 34.07 | 33.20 | 34.06 | 2,781,224 | +0.90(+2.70%) |
Mar 04, 2010 | 32.54 | 33.20 | 32.50 | 33.16 | 2,692,637 | +0.58(+1.78%) |
Mar 03, 2010 | 32.46 | 32.85 | 32.36 | 32.58 | 2,223,992 | +0.15(+0.47%) |
Mar 02, 2010 | 32.26 | 32.48 | 32.22 | 32.43 | 2,324,654 | +0.19(+0.59%) |
Mar 01, 2010 | 31.96 | 32.29 | 31.91 | 32.24 | 1,637,369 | +0.26(+0.81%) |
Feb 26, 2010 | 31.91 | 32.16 | 31.47 | 31.98 | 2,424,313 | +0.23(+0.74%) |
Feb 25, 2010 | 31.62 | 31.79 | 31.27 | 31.75 | 1,705,837 | -0.20(-0.61%) |
Feb 24, 2010 | 31.52 | 31.98 | 31.32 | 31.95 | 2,185,911 | +0.65(+2.09%) |
Feb 23, 2010 | 31.54 | 31.73 | 31.22 | 31.29 | 3,498,656 | -0.28(-0.89%) |
Feb 22, 2010 | 31.71 | 31.90 | 31.32 | 31.57 | 2,328,996 | +0.06(+0.18%) |
Feb 19, 2010 | 31.32 | 31.74 | 31.23 | 31.52 | 2,611,358 | +0.22(+0.71%) |
Feb 18, 2010 | 31.51 | 31.64 | 31.06 | 31.30 | 2,757,169 | -0.20(-0.64%) |
Feb 17, 2010 | 31.83 | 31.92 | 31.29 | 31.50 | 2,358,513 | -0.16(-0.52%) |
Feb 16, 2010 | 31.20 | 31.66 | 30.91 | 31.66 | 1,968,554 | +0.78(+2.53%) |
Feb 12, 2010 | 30.72 | 30.88 | 30.88 | 30.88 | 2,899,179 | -0.04(-0.14%) |
Feb 11, 2010 | 30.85 | 31.05 | 30.59 | 30.92 | 2,222,147 | -0.04(-0.12%) |
Feb 10, 2010 | 30.61 | 31.21 | 30.61 | 30.96 | 2,305,743 | +0.24(+0.78%) |
Feb 09, 2010 | 30.73 | 31.16 | 30.22 | 30.72 | 2,923,098 | +0.35(+1.16%) |
Feb 08, 2010 | 31.02 | 31.35 | 30.35 | 30.37 | 2,751,126 | -0.47(-1.51%) |
Feb 05, 2010 | 30.51 | 30.97 | 29.92 | 30.84 | 5,529,072 | +0.38(+1.24%) |
Feb 04, 2010 | 31.44 | 32.00 | 30.46 | 30.46 | 3,604,523 | -1.53(-4.79%) |
Feb 03, 2010 | 32.08 | 32.35 | 31.81 | 31.99 | 2,338,796 | -0.30(-0.92%) |
Feb 02, 2010 | 32.28 | 32.55 | 31.98 | 32.29 | 2,759,488 | +0.09(+0.27%) |