Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 36.58 | 36.66 | 36.05 | 36.23 | 7,343,790 | -0.49(-1.32%) |
Apr 29, 2010 | 36.64 | 36.71 | 36.20 | 36.71 | 6,874,134 | +0.21(+0.59%) |
Apr 28, 2010 | 35.97 | 36.60 | 35.94 | 36.50 | 8,993,370 | +0.42(+1.17%) |
Apr 27, 2010 | 36.83 | 37.00 | 36.04 | 36.08 | 9,006,689 | -0.99(-2.68%) |
Apr 26, 2010 | 37.98 | 38.11 | 37.02 | 37.07 | 8,856,193 | -1.04(-2.74%) |
Apr 23, 2010 | 37.75 | 38.31 | 37.65 | 38.11 | 7,488,615 | -0.29(-0.76%) |
Apr 22, 2010 | 37.44 | 38.44 | 37.25 | 38.40 | 6,621,764 | +0.71(+1.88%) |
Apr 21, 2010 | 37.83 | 37.92 | 37.41 | 37.70 | 31,208 | -0.26(-0.70%) |
Apr 20, 2010 | 38.12 | 38.17 | 37.69 | 37.96 | 6,038,248 | -0.01(-0.04%) |
Apr 19, 2010 | 37.15 | 37.98 | 37.08 | 37.97 | 6,820,193 | +0.75(+2.01%) |
Apr 16, 2010 | 37.74 | 37.99 | 37.16 | 37.22 | 8,498,858 | -0.53(-1.40%) |
Apr 15, 2010 | 37.74 | 37.82 | 37.35 | 37.75 | 5,233,686 | -0.02(-0.06%) |
Apr 14, 2010 | 37.26 | 37.81 | 37.25 | 37.77 | 4,424,476 | +0.49(+1.32%) |
Apr 13, 2010 | 37.07 | 37.42 | 37.07 | 37.28 | 4,809,548 | +0.14(+0.38%) |
Apr 12, 2010 | 37.51 | 37.61 | 37.07 | 37.14 | 4,488,947 | -0.27(-0.73%) |
Apr 09, 2010 | 37.38 | 37.45 | 37.22 | 37.41 | 4,771,242 | +0.10(+0.27%) |
Apr 08, 2010 | 37.35 | 37.50 | 37.26 | 37.31 | 5,808,513 | -0.17(-0.46%) |
Apr 07, 2010 | 37.50 | 37.97 | 37.32 | 37.48 | 7,888,209 | -0.06(-0.17%) |
Apr 06, 2010 | 37.95 | 37.97 | 37.43 | 37.55 | 9,223,869 | -0.65(-1.70%) |
Apr 05, 2010 | 38.66 | 38.66 | 37.97 | 38.20 | 6,109,717 | -0.30(-0.78%) |
Apr 01, 2010 | 38.72 | 38.50 | 38.50 | 38.50 | 5,217,963 | -0.01(-0.04%) |
Mar 31, 2010 | 38.41 | 38.66 | 38.33 | 38.51 | 4,702,122 | +0.01(+0.02%) |
Mar 30, 2010 | 39.15 | 39.15 | 38.41 | 38.50 | 4,926,895 | -0.59(-1.52%) |
Mar 29, 2010 | 38.90 | 39.14 | 38.80 | 39.10 | 3,704,381 | +0.29(+0.75%) |
Mar 26, 2010 | 38.75 | 39.08 | 38.67 | 38.80 | 4,794,081 | +0.19(+0.50%) |
Mar 25, 2010 | 38.77 | 38.91 | 38.56 | 38.61 | 5,775,884 | +0.01(+0.04%) |
Mar 24, 2010 | 38.45 | 38.74 | 38.33 | 38.60 | 4,507,604 | +0.11(+0.30%) |
Mar 23, 2010 | 38.23 | 38.48 | 38.09 | 38.48 | 4,544,176 | +0.36(+0.96%) |
Mar 22, 2010 | 38.05 | 38.25 | 37.97 | 38.12 | 5,347,375 | -0.05(-0.13%) |
Mar 19, 2010 | 38.25 | 38.27 | 37.68 | 38.17 | 18,487,666 | +0.06(+0.15%) |
Mar 18, 2010 | 37.90 | 38.35 | 37.80 | 38.11 | 5,760,936 | +0.28(+0.74%) |
Mar 17, 2010 | 37.92 | 38.22 | 37.73 | 37.83 | 7,730,447 | +0.10(+0.27%) |
Mar 16, 2010 | 37.65 | 37.81 | 37.48 | 37.73 | 5,779,547 | +0.09(+0.23%) |
Mar 15, 2010 | 37.40 | 37.72 | 37.40 | 37.65 | 6,904,792 | -0.31(-0.81%) |
Mar 12, 2010 | 38.44 | 38.55 | 37.84 | 37.95 | 6,289,872 | -0.33(-0.86%) |
Mar 11, 2010 | 37.75 | 38.31 | 37.70 | 38.28 | 5,722,891 | +0.52(+1.38%) |
Mar 10, 2010 | 38.24 | 38.40 | 37.55 | 37.76 | 8,251,696 | -0.49(-1.27%) |
Mar 09, 2010 | 38.52 | 38.70 | 38.15 | 38.25 | 7,155,987 | -0.16(-0.43%) |
Mar 08, 2010 | 38.16 | 38.55 | 38.13 | 38.41 | 4,405,075 | +0.14(+0.35%) |
Mar 05, 2010 | 38.21 | 38.30 | 37.93 | 38.27 | 6,003,203 | +0.28(+0.73%) |
Mar 04, 2010 | 37.69 | 38.05 | 37.63 | 38.00 | 5,512,543 | +0.31(+0.81%) |
Mar 03, 2010 | 37.91 | 38.12 | 37.69 | 37.69 | 5,486,259 | -0.13(-0.36%) |
Mar 02, 2010 | 37.76 | 37.92 | 37.54 | 37.83 | 5,100,995 | +0.16(+0.43%) |
Mar 01, 2010 | 37.44 | 37.91 | 37.44 | 37.66 | 6,102,516 | +0.35(+0.93%) |
Feb 26, 2010 | 37.46 | 37.60 | 37.12 | 37.32 | 10,426,784 | -0.11(-0.30%) |
Feb 25, 2010 | 36.98 | 37.52 | 36.98 | 37.43 | 7,189,403 | -0.03(-0.08%) |
Feb 24, 2010 | 37.25 | 37.59 | 37.18 | 37.46 | 8,527,004 | +0.31(+0.82%) |
Feb 23, 2010 | 37.42 | 37.91 | 37.12 | 37.15 | 9,177,236 | -0.48(-1.28%) |
Feb 22, 2010 | 37.61 | 37.81 | 37.44 | 37.64 | 6,282,232 | +0.11(+0.30%) |
Feb 19, 2010 | 37.39 | 37.70 | 37.30 | 37.52 | 7,662,705 | +0.10(+0.27%) |
Feb 18, 2010 | 36.65 | 37.52 | 36.61 | 37.42 | 6,451,203 | +0.70(+1.91%) |
Feb 17, 2010 | 36.69 | 36.78 | 36.31 | 36.72 | 6,359,839 | +0.10(+0.27%) |
Feb 16, 2010 | 35.80 | 36.62 | 35.66 | 36.62 | 7,580,733 | +0.82(+2.30%) |
Feb 12, 2010 | 35.32 | 35.80 | 35.80 | 35.80 | 8,188,625 | +0.18(+0.50%) |
Feb 11, 2010 | 35.20 | 35.67 | 34.95 | 35.62 | 6,538,119 | +0.36(+1.03%) |
Feb 10, 2010 | 35.23 | 35.41 | 34.95 | 35.26 | 6,510,122 | +0.09(+0.24%) |
Feb 09, 2010 | 35.15 | 35.30 | 34.68 | 35.17 | 7,547,259 | +0.37(+1.06%) |
Feb 08, 2010 | 35.61 | 35.68 | 34.78 | 34.80 | 7,319,508 | -0.87(-2.45%) |
Feb 05, 2010 | 35.20 | 35.83 | 34.94 | 35.68 | 9,507,619 | +0.39(+1.11%) |
Feb 04, 2010 | 35.67 | 36.00 | 35.26 | 35.29 | 9,389,434 | -0.60(-1.66%) |
Feb 03, 2010 | 35.80 | 36.15 | 35.68 | 35.88 | 5,607,266 | -0.37(-1.02%) |
Feb 02, 2010 | 35.90 | 36.32 | 35.66 | 36.25 | 7,948,639 | +0.54(+1.50%) |