Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 37.84 | 38.07 | 37.07 | 37.16 | 6,096,150 | -0.98(-2.56%) |
Apr 29, 2010 | 37.14 | 38.41 | 37.00 | 38.13 | 5,192,978 | +1.44(+3.92%) |
Apr 28, 2010 | 36.62 | 37.34 | 36.30 | 36.69 | 7,560,916 | +0.65(+1.80%) |
Apr 27, 2010 | 38.03 | 38.09 | 35.95 | 36.04 | 6,588,551 | -2.24(-5.85%) |
Apr 26, 2010 | 38.45 | 39.05 | 38.18 | 38.28 | 4,436,322 | -0.19(-0.50%) |
Apr 23, 2010 | 37.92 | 38.54 | 37.59 | 38.48 | 4,429,331 | +0.72(+1.92%) |
Apr 22, 2010 | 37.50 | 37.86 | 37.03 | 37.75 | 4,321,688 | -0.16(-0.42%) |
Apr 21, 2010 | 38.18 | 38.43 | 37.33 | 37.91 | 34,681 | -0.25(-0.66%) |
Apr 20, 2010 | 37.64 | 38.27 | 37.49 | 38.16 | 5,182,555 | +0.94(+2.53%) |
Apr 19, 2010 | 36.44 | 37.27 | 36.23 | 37.22 | 4,701,079 | +0.49(+1.32%) |
Apr 16, 2010 | 37.52 | 37.85 | 36.11 | 36.73 | 7,544,807 | -0.95(-2.51%) |
Apr 15, 2010 | 37.90 | 38.03 | 37.35 | 37.68 | 3,965,041 | -0.38(-1.00%) |
Apr 14, 2010 | 37.21 | 38.10 | 37.00 | 38.06 | 5,126,022 | +1.01(+2.73%) |
Apr 13, 2010 | 36.70 | 37.15 | 36.40 | 37.05 | 4,784,062 | +0.17(+0.46%) |
Apr 12, 2010 | 37.36 | 37.54 | 36.82 | 36.88 | 5,267,645 | -0.25(-0.68%) |
Apr 09, 2010 | 37.25 | 37.41 | 36.75 | 37.13 | 3,761,407 | +0.02(+0.06%) |
Apr 08, 2010 | 36.59 | 37.25 | 36.21 | 37.11 | 5,409,026 | +0.37(+1.02%) |
Apr 07, 2010 | 37.27 | 37.41 | 36.51 | 36.73 | 8,315,518 | -0.57(-1.52%) |
Apr 06, 2010 | 36.68 | 37.55 | 36.68 | 37.30 | 6,626,883 | +0.58(+1.58%) |
Apr 05, 2010 | 36.04 | 36.92 | 35.92 | 36.72 | 6,583,564 | +0.89(+2.50%) |
Apr 01, 2010 | 35.65 | 35.83 | 35.83 | 35.83 | 4,391,912 | +0.46(+1.31%) |
Mar 31, 2010 | 34.71 | 35.38 | 34.64 | 35.37 | 5,573,120 | +0.49(+1.39%) |
Mar 30, 2010 | 35.03 | 35.31 | 34.72 | 34.88 | 4,864,776 | -0.14(-0.40%) |
Mar 29, 2010 | 34.83 | 35.07 | 34.56 | 35.02 | 4,119,018 | +0.41(+1.18%) |
Mar 26, 2010 | 34.39 | 35.19 | 34.23 | 34.61 | 6,962,010 | +0.42(+1.21%) |
Mar 25, 2010 | 34.48 | 35.20 | 34.13 | 34.20 | 6,520,840 | +0.06(+0.19%) |
Mar 24, 2010 | 33.61 | 34.49 | 33.60 | 34.13 | 4,442,563 | +0.02(+0.07%) |
Mar 23, 2010 | 34.04 | 34.16 | 33.43 | 34.11 | 4,986,854 | +0.16(+0.46%) |
Mar 22, 2010 | 33.53 | 33.99 | 33.26 | 33.95 | 5,822,541 | +0.07(+0.21%) |
Mar 19, 2010 | 33.86 | 34.21 | 33.59 | 33.88 | 9,204,556 | +0.10(+0.29%) |
Mar 18, 2010 | 33.54 | 33.89 | 33.26 | 33.78 | 6,352,957 | +0.12(+0.35%) |
Mar 17, 2010 | 33.55 | 34.05 | 33.50 | 33.67 | 6,177,819 | +0.29(+0.88%) |
Mar 16, 2010 | 32.89 | 33.40 | 32.60 | 33.37 | 5,241,066 | +0.71(+2.17%) |
Mar 15, 2010 | 32.43 | 32.78 | 32.38 | 32.67 | 5,276,602 | -0.02(-0.05%) |
Mar 12, 2010 | 32.88 | 33.06 | 32.51 | 32.68 | 4,430,636 | +0.05(+0.16%) |
Mar 11, 2010 | 32.31 | 32.79 | 31.98 | 32.63 | 5,382,042 | +0.01(+0.02%) |
Mar 10, 2010 | 32.44 | 33.09 | 32.23 | 32.63 | 7,738,041 | +0.23(+0.70%) |
Mar 09, 2010 | 32.08 | 32.74 | 31.95 | 32.40 | 5,055,191 | -0.08(-0.23%) |
Mar 08, 2010 | 32.13 | 32.55 | 31.89 | 32.47 | 6,126,714 | +0.57(+1.78%) |
Mar 05, 2010 | 31.56 | 32.01 | 31.44 | 31.91 | 5,150,652 | +0.47(+1.51%) |
Mar 04, 2010 | 30.88 | 31.44 | 30.81 | 31.43 | 5,816,132 | +0.55(+1.78%) |
Mar 03, 2010 | 31.18 | 31.23 | 30.82 | 30.88 | 4,319,752 | -0.22(-0.71%) |
Mar 02, 2010 | 31.38 | 31.48 | 30.92 | 31.11 | 5,425,681 | -0.15(-0.47%) |
Mar 01, 2010 | 30.83 | 31.30 | 30.83 | 31.25 | 5,492,981 | +0.61(+2.00%) |
Feb 26, 2010 | 30.60 | 30.71 | 30.10 | 30.64 | 5,765,944 | +0.10(+0.33%) |
Feb 25, 2010 | 29.86 | 30.57 | 29.56 | 30.54 | 7,908,179 | +0.20(+0.66%) |
Feb 24, 2010 | 29.69 | 30.37 | 29.54 | 30.34 | 6,432,360 | +0.81(+2.75%) |
Feb 23, 2010 | 30.04 | 30.39 | 29.24 | 29.53 | 5,291,755 | -0.70(-2.30%) |
Feb 22, 2010 | 30.18 | 30.35 | 29.67 | 30.22 | 5,644,893 | +0.12(+0.39%) |
Feb 19, 2010 | 29.60 | 30.25 | 29.30 | 30.11 | 5,984,080 | +0.25(+0.82%) |
Feb 18, 2010 | 29.33 | 29.95 | 29.33 | 29.86 | 4,658,689 | +0.30(+1.01%) |
Feb 17, 2010 | 29.82 | 29.99 | 29.36 | 29.56 | 7,233,226 | +0.37(+1.28%) |
Feb 16, 2010 | 28.14 | 29.20 | 28.15 | 29.19 | 5,770,552 | +1.05(+3.72%) |
Feb 12, 2010 | 28.26 | 28.14 | 28.14 | 28.14 | 7,297,444 | -0.26(-0.93%) |
Feb 11, 2010 | 28.04 | 28.63 | 27.93 | 28.40 | 9,827,917 | -0.17(-0.59%) |
Feb 10, 2010 | 28.32 | 28.81 | 28.04 | 28.57 | 5,196,095 | +0.30(+1.08%) |
Feb 09, 2010 | 27.95 | 28.81 | 27.63 | 28.27 | 8,496,835 | +0.78(+2.85%) |
Feb 08, 2010 | 28.38 | 28.57 | 27.48 | 27.49 | 5,144,699 | -0.88(-3.11%) |
Feb 05, 2010 | 28.26 | 28.74 | 27.08 | 28.37 | 8,139,629 | +0.19(+0.66%) |
Feb 04, 2010 | 29.24 | 29.30 | 28.15 | 28.18 | 8,140,098 | -1.26(-4.27%) |
Feb 03, 2010 | 30.12 | 30.26 | 29.32 | 29.44 | 5,309,268 | -0.92(-3.04%) |
Feb 02, 2010 | 30.04 | 30.39 | 29.73 | 30.36 | 4,317,779 | +0.37(+1.25%) |