Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.06 | 39.51 | 38.59 | 38.70 | 3,138,532 | -0.47(-1.20%) |
Apr 29, 2010 | 38.36 | 39.32 | 38.36 | 39.17 | 3,162,807 | +0.90(+2.35%) |
Apr 28, 2010 | 38.47 | 38.74 | 38.02 | 38.27 | 2,143,708 | +0.02(+0.06%) |
Apr 27, 2010 | 38.77 | 39.16 | 38.19 | 38.25 | 3,370,976 | -0.68(-1.75%) |
Apr 26, 2010 | 39.66 | 39.66 | 38.92 | 38.93 | 2,648,696 | -0.70(-1.78%) |
Apr 23, 2010 | 39.04 | 39.69 | 38.80 | 39.63 | 3,170,784 | +0.48(+1.22%) |
Apr 22, 2010 | 38.45 | 39.23 | 37.92 | 39.16 | 4,542,617 | +0.63(+1.64%) |
Apr 21, 2010 | 38.87 | 39.13 | 38.33 | 38.52 | 5,035,429 | -0.45(-1.16%) |
Apr 20, 2010 | 38.87 | 39.42 | 38.54 | 38.97 | 10,725,181 | -2.11(-5.14%) |
Apr 19, 2010 | 40.46 | 41.08 | 40.32 | 41.08 | 2,376,751 | +0.69(+1.71%) |
Apr 16, 2010 | 41.30 | 41.44 | 39.95 | 40.39 | 4,444,572 | -0.89(-2.15%) |
Apr 15, 2010 | 41.30 | 41.51 | 41.11 | 41.28 | 2,973,792 | -0.22(-0.53%) |
Apr 14, 2010 | 41.61 | 41.78 | 40.78 | 41.50 | 4,336,710 | -0.04(-0.10%) |
Apr 13, 2010 | 41.22 | 41.64 | 41.17 | 41.54 | 3,024,612 | +0.18(+0.43%) |
Apr 12, 2010 | 41.05 | 41.41 | 40.91 | 41.37 | 2,425,105 | +0.53(+1.31%) |
Apr 09, 2010 | 40.65 | 41.21 | 40.58 | 40.83 | 2,958,094 | +0.13(+0.33%) |
Apr 08, 2010 | 40.12 | 40.83 | 39.86 | 40.70 | 2,933,289 | +0.64(+1.60%) |
Apr 07, 2010 | 40.27 | 40.43 | 39.96 | 40.06 | 2,220,591 | -0.38(-0.94%) |
Apr 06, 2010 | 40.00 | 40.45 | 39.85 | 40.44 | 2,499,092 | +0.20(+0.49%) |
Apr 05, 2010 | 39.94 | 40.25 | 39.66 | 40.24 | 2,152,849 | +0.37(+0.94%) |
Apr 01, 2010 | 39.01 | 39.87 | 39.87 | 39.87 | 2,752,419 | +0.97(+2.50%) |
Mar 31, 2010 | 38.28 | 39.05 | 38.22 | 38.89 | 2,657,841 | +0.43(+1.12%) |
Mar 30, 2010 | 38.79 | 38.85 | 38.32 | 38.47 | 1,984,329 | -0.38(-0.98%) |
Mar 29, 2010 | 39.18 | 39.19 | 38.62 | 38.85 | 2,331,486 | -0.11(-0.29%) |
Mar 26, 2010 | 39.29 | 39.41 | 38.82 | 38.96 | 2,296,155 | -0.44(-1.13%) |
Mar 25, 2010 | 38.99 | 39.77 | 38.87 | 39.40 | 2,556,897 | +0.58(+1.49%) |
Mar 24, 2010 | 39.01 | 39.19 | 38.75 | 38.82 | 1,355,739 | -0.44(-1.13%) |
Mar 23, 2010 | 39.37 | 39.37 | 38.91 | 39.27 | 1,341,287 | +0.11(+0.29%) |
Mar 22, 2010 | 38.92 | 39.32 | 38.78 | 39.16 | 1,628,591 | +0.13(+0.32%) |
Mar 19, 2010 | 39.32 | 39.42 | 38.35 | 39.03 | 2,731,503 | -0.12(-0.31%) |
Mar 18, 2010 | 39.34 | 39.39 | 38.89 | 39.15 | 1,776,665 | -0.13(-0.32%) |
Mar 17, 2010 | 38.78 | 39.42 | 38.66 | 39.27 | 2,251,012 | +0.70(+1.81%) |
Mar 16, 2010 | 38.18 | 38.61 | 38.13 | 38.58 | 2,150,039 | +0.39(+1.01%) |
Mar 15, 2010 | 38.06 | 38.28 | 37.86 | 38.19 | 2,750,934 | +0.20(+0.54%) |
Mar 12, 2010 | 38.22 | 38.40 | 37.93 | 37.99 | 2,541,275 | -0.06(-0.15%) |
Mar 11, 2010 | 37.90 | 38.16 | 37.60 | 38.04 | 2,524,459 | +0.01(+0.04%) |
Mar 10, 2010 | 38.53 | 38.70 | 37.80 | 38.03 | 3,565,427 | -0.54(-1.41%) |
Mar 09, 2010 | 38.44 | 38.82 | 38.16 | 38.57 | 1,741,052 | -0.07(-0.18%) |
Mar 08, 2010 | 38.34 | 38.71 | 38.27 | 38.64 | 2,115,673 | +0.20(+0.53%) |
Mar 05, 2010 | 37.89 | 38.44 | 37.65 | 38.44 | 2,016,579 | +0.79(+2.10%) |
Mar 04, 2010 | 37.50 | 37.70 | 37.37 | 37.65 | 1,326,157 | +0.21(+0.56%) |
Mar 03, 2010 | 37.31 | 37.67 | 37.31 | 37.44 | 1,318,212 | +0.04(+0.09%) |
Mar 02, 2010 | 37.46 | 37.62 | 37.24 | 37.40 | 1,818,414 | -0.02(-0.06%) |
Mar 01, 2010 | 37.34 | 37.49 | 37.07 | 37.42 | 1,565,798 | +0.11(+0.28%) |
Feb 26, 2010 | 37.37 | 37.47 | 36.90 | 37.32 | 1,773,085 | +0.13(+0.34%) |
Feb 25, 2010 | 37.01 | 37.21 | 36.64 | 37.19 | 2,615,816 | -0.32(-0.84%) |
Feb 24, 2010 | 37.68 | 37.88 | 37.32 | 37.51 | 2,256,323 | +0.07(+0.19%) |
Feb 23, 2010 | 38.26 | 38.35 | 37.26 | 37.44 | 2,118,547 | -0.83(-2.18%) |
Feb 22, 2010 | 38.19 | 38.52 | 37.75 | 38.27 | 3,509,903 | +0.03(+0.09%) |
Feb 19, 2010 | 36.76 | 38.43 | 36.69 | 38.23 | 6,211,112 | +1.49(+4.06%) |
Feb 18, 2010 | 36.26 | 36.83 | 36.15 | 36.74 | 2,140,813 | +0.44(+1.22%) |
Feb 17, 2010 | 35.94 | 36.41 | 35.54 | 36.30 | 2,921,432 | +0.60(+1.67%) |
Feb 16, 2010 | 35.17 | 35.71 | 35.05 | 35.71 | 1,893,071 | +0.69(+1.96%) |
Feb 12, 2010 | 35.01 | 35.02 | 35.02 | 35.02 | 2,554,897 | -0.23(-0.66%) |
Feb 11, 2010 | 35.34 | 35.43 | 34.95 | 35.25 | 1,752,990 | -0.15(-0.44%) |
Feb 10, 2010 | 35.01 | 35.62 | 34.99 | 35.41 | 2,532,090 | +0.34(+0.96%) |
Feb 09, 2010 | 35.29 | 35.66 | 34.73 | 35.07 | 2,669,063 | +0.06(+0.18%) |
Feb 08, 2010 | 35.52 | 36.04 | 34.96 | 35.01 | 2,543,109 | -0.39(-1.09%) |
Feb 05, 2010 | 34.93 | 35.41 | 34.24 | 35.39 | 3,639,244 | +0.46(+1.30%) |
Feb 04, 2010 | 35.83 | 36.03 | 34.93 | 34.94 | 3,046,738 | -1.20(-3.33%) |
Feb 03, 2010 | 36.34 | 36.46 | 36.01 | 36.14 | 1,592,093 | -0.36(-0.98%) |
Feb 02, 2010 | 36.64 | 36.75 | 36.29 | 36.50 | 1,730,695 | -0.03(-0.10%) |