Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.67 | 42.94 | 41.30 | 41.89 | 9,465,143 | +0.32(+0.77%) |
Apr 29, 2010 | 41.17 | 41.70 | 40.79 | 41.57 | 6,267,625 | +0.69(+1.68%) |
Apr 28, 2010 | 40.87 | 41.24 | 40.37 | 40.88 | 5,823,342 | +0.30(+0.73%) |
Apr 27, 2010 | 41.86 | 42.23 | 40.48 | 40.58 | 313 | -1.44(-3.42%) |
Apr 26, 2010 | 42.57 | 42.81 | 41.90 | 42.02 | 5,579,653 | -0.46(-1.09%) |
Apr 23, 2010 | 41.90 | 42.54 | 41.49 | 42.48 | 7,110,415 | +0.27(+0.63%) |
Apr 22, 2010 | 41.46 | 42.30 | 41.04 | 42.22 | 6,008,192 | +0.43(+1.02%) |
Apr 21, 2010 | 41.58 | 41.92 | 41.26 | 41.79 | 29,331 | +0.13(+0.32%) |
Apr 20, 2010 | 40.68 | 41.72 | 40.68 | 41.66 | 7,257,437 | +1.32(+3.26%) |
Apr 19, 2010 | 39.77 | 40.50 | 39.71 | 40.34 | 6,961,415 | +0.19(+0.48%) |
Apr 16, 2010 | 40.93 | 41.23 | 40.09 | 40.15 | 8,806,309 | -1.13(-2.74%) |
Apr 15, 2010 | 40.86 | 41.45 | 40.61 | 41.28 | 5,662,350 | +0.45(+1.11%) |
Apr 14, 2010 | 40.66 | 40.89 | 40.09 | 40.83 | 7,415,816 | +0.77(+1.93%) |
Apr 13, 2010 | 39.90 | 40.44 | 39.23 | 40.06 | 9,630,917 | +0.07(+0.19%) |
Apr 12, 2010 | 39.01 | 40.03 | 38.76 | 39.98 | 9,145,099 | +0.90(+2.30%) |
Apr 09, 2010 | 40.04 | 40.36 | 39.05 | 39.08 | 8,449,355 | -0.82(-2.05%) |
Apr 08, 2010 | 38.77 | 40.21 | 38.70 | 39.90 | 18,798,058 | +1.20(+3.10%) |
Apr 07, 2010 | 37.46 | 39.26 | 37.26 | 38.70 | 22,089,686 | +2.37(+6.53%) |
Apr 06, 2010 | 36.41 | 36.79 | 36.22 | 36.33 | 7,192,509 | -0.16(-0.43%) |
Apr 05, 2010 | 35.87 | 36.61 | 35.66 | 36.48 | 8,615,646 | +0.83(+2.32%) |
Apr 01, 2010 | 35.08 | 35.66 | 35.66 | 35.66 | 13,000,360 | +0.98(+2.84%) |
Mar 31, 2010 | 34.88 | 35.07 | 34.57 | 34.67 | 8,499,528 | -0.15(-0.43%) |
Mar 30, 2010 | 34.66 | 34.95 | 34.40 | 34.82 | 5,922,203 | +0.14(+0.41%) |
Mar 29, 2010 | 34.18 | 34.73 | 34.16 | 34.68 | 8,293,360 | +1.26(+3.76%) |
Mar 26, 2010 | 33.45 | 33.45 | 32.65 | 33.42 | 9,625,419 | +0.06(+0.19%) |
Mar 25, 2010 | 34.80 | 35.03 | 33.25 | 33.36 | 9,118,314 | -1.18(-3.40%) |
Mar 24, 2010 | 34.75 | 35.23 | 34.36 | 34.53 | 5,519,047 | -0.59(-1.67%) |
Mar 23, 2010 | 34.22 | 35.16 | 34.14 | 35.12 | 7,498,579 | +0.98(+2.89%) |
Mar 22, 2010 | 33.86 | 34.56 | 33.42 | 34.13 | 8,216,679 | -0.07(-0.22%) |
Mar 19, 2010 | 35.00 | 35.20 | 33.70 | 34.21 | 11,280,312 | -0.59(-1.69%) |
Mar 18, 2010 | 35.83 | 35.96 | 34.45 | 34.80 | 8,497,702 | -0.94(-2.64%) |
Mar 17, 2010 | 36.10 | 36.39 | 35.53 | 35.74 | 7,696,297 | -0.25(-0.69%) |
Mar 16, 2010 | 36.37 | 36.37 | 35.80 | 35.99 | 4,854,031 | -0.15(-0.42%) |
Mar 15, 2010 | 35.84 | 36.21 | 35.75 | 36.14 | 4,773,422 | -0.26(-0.71%) |
Mar 12, 2010 | 36.87 | 36.91 | 36.21 | 36.40 | 2,833,903 | -0.07(-0.20%) |
Mar 11, 2010 | 36.79 | 37.00 | 36.33 | 36.48 | 6,141,101 | -0.40(-1.07%) |
Mar 10, 2010 | 36.52 | 37.07 | 36.34 | 36.87 | 5,405,829 | +0.29(+0.81%) |
Mar 09, 2010 | 36.01 | 37.04 | 36.01 | 36.58 | 6,857,962 | +0.25(+0.70%) |
Mar 08, 2010 | 36.24 | 36.64 | 36.19 | 36.32 | 6,004,109 | -0.00(-0.01%) |
Mar 05, 2010 | 35.79 | 36.36 | 35.54 | 36.33 | 7,398,700 | +0.81(+2.29%) |
Mar 04, 2010 | 35.75 | 36.16 | 35.38 | 35.51 | 6,552,344 | -0.23(-0.65%) |
Mar 03, 2010 | 35.61 | 35.93 | 35.36 | 35.75 | 6,350,970 | +0.37(+1.04%) |
Mar 02, 2010 | 35.50 | 35.85 | 35.26 | 35.38 | 5,113,831 | +0.07(+0.19%) |
Mar 01, 2010 | 35.24 | 35.65 | 35.15 | 35.31 | 5,466,142 | +0.22(+0.64%) |
Feb 26, 2010 | 34.90 | 35.21 | 34.47 | 35.09 | 4,704,512 | +0.31(+0.89%) |
Feb 25, 2010 | 33.82 | 34.82 | 33.56 | 34.78 | 5,359,492 | +0.20(+0.58%) |
Feb 24, 2010 | 34.10 | 34.69 | 33.88 | 34.57 | 7,244,729 | +1.03(+3.08%) |
Feb 23, 2010 | 34.10 | 34.30 | 33.43 | 33.54 | 5,763,067 | -0.82(-2.39%) |
Feb 22, 2010 | 35.52 | 35.52 | 34.25 | 34.36 | 5,084,163 | -0.94(-2.67%) |
Feb 19, 2010 | 35.02 | 35.45 | 34.69 | 35.31 | 5,148,202 | +0.11(+0.32%) |
Feb 18, 2010 | 34.48 | 35.37 | 34.36 | 35.19 | 6,679,426 | +0.55(+1.59%) |
Feb 17, 2010 | 34.73 | 34.79 | 34.40 | 34.64 | 5,777,344 | +0.01(+0.04%) |
Feb 16, 2010 | 34.56 | 35.02 | 34.42 | 34.63 | 7,232,691 | +0.69(+2.02%) |
Feb 12, 2010 | 33.38 | 33.94 | 33.94 | 33.94 | 15,646,646 | -0.03(-0.09%) |
Feb 11, 2010 | 32.80 | 34.00 | 32.74 | 33.97 | 9,591,651 | +1.05(+3.20%) |
Feb 10, 2010 | 33.81 | 33.94 | 32.37 | 32.92 | 21,417,312 | -2.35(-6.66%) |
Feb 09, 2010 | 34.70 | 35.55 | 34.46 | 35.27 | 7,140,754 | +1.08(+3.15%) |
Feb 08, 2010 | 34.52 | 34.97 | 33.91 | 34.19 | 5,710,414 | -0.45(-1.30%) |
Feb 05, 2010 | 34.66 | 34.84 | 33.58 | 34.64 | 8,012,986 | -0.02(-0.04%) |
Feb 04, 2010 | 35.73 | 35.83 | 34.61 | 34.66 | 6,504,603 | -1.60(-4.42%) |
Feb 03, 2010 | 35.87 | 36.64 | 35.84 | 36.26 | 5,737,874 | +0.06(+0.18%) |
Feb 02, 2010 | 35.75 | 36.27 | 35.16 | 36.20 | 5,061,018 | +1.18(+3.36%) |