Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.25 | 38.49 | 37.48 | 37.56 | 6,030,822 | -0.99(-2.56%) |
Apr 29, 2010 | 37.54 | 38.82 | 37.40 | 38.54 | 5,137,329 | +1.45(+3.92%) |
Apr 28, 2010 | 37.01 | 37.74 | 36.69 | 37.09 | 7,479,891 | +0.66(+1.80%) |
Apr 27, 2010 | 38.44 | 38.50 | 36.34 | 36.44 | 6,517,946 | -2.26(-5.85%) |
Apr 26, 2010 | 38.87 | 39.47 | 38.60 | 38.70 | 4,388,781 | -0.20(-0.50%) |
Apr 23, 2010 | 38.33 | 38.96 | 38.00 | 38.89 | 4,381,865 | +0.73(+1.92%) |
Apr 22, 2010 | 37.91 | 38.27 | 37.43 | 38.16 | 4,275,376 | -0.16(-0.42%) |
Apr 21, 2010 | 38.60 | 38.85 | 37.74 | 38.32 | 34,309 | -0.25(-0.66%) |
Apr 20, 2010 | 38.05 | 38.68 | 37.90 | 38.57 | 5,127,018 | +0.95(+2.53%) |
Apr 19, 2010 | 36.83 | 37.68 | 36.62 | 37.62 | 4,650,701 | +0.49(+1.32%) |
Apr 16, 2010 | 37.92 | 38.26 | 36.50 | 37.13 | 7,463,954 | -0.96(-2.51%) |
Apr 15, 2010 | 38.31 | 38.44 | 37.75 | 38.09 | 3,922,550 | -0.38(-1.00%) |
Apr 14, 2010 | 37.62 | 38.52 | 37.40 | 38.47 | 5,071,090 | +1.02(+2.73%) |
Apr 13, 2010 | 37.10 | 37.55 | 36.80 | 37.45 | 4,732,795 | +0.17(+0.46%) |
Apr 12, 2010 | 37.76 | 37.94 | 37.22 | 37.28 | 5,211,195 | -0.25(-0.68%) |
Apr 09, 2010 | 37.66 | 37.82 | 37.14 | 37.53 | 3,721,099 | +0.02(+0.06%) |
Apr 08, 2010 | 36.99 | 37.65 | 36.61 | 37.51 | 5,351,061 | +0.38(+1.02%) |
Apr 07, 2010 | 37.68 | 37.82 | 36.90 | 37.13 | 8,226,406 | -0.57(-1.52%) |
Apr 06, 2010 | 37.07 | 37.95 | 37.07 | 37.71 | 6,555,867 | +0.59(+1.58%) |
Apr 05, 2010 | 36.43 | 37.32 | 36.31 | 37.12 | 6,513,013 | +0.90(+2.50%) |
Apr 01, 2010 | 36.03 | 36.22 | 36.22 | 36.22 | 4,344,847 | +0.47(+1.31%) |
Mar 31, 2010 | 35.09 | 35.76 | 35.01 | 35.75 | 5,513,397 | +0.49(+1.39%) |
Mar 30, 2010 | 35.41 | 35.69 | 35.10 | 35.26 | 4,812,643 | -0.14(-0.40%) |
Mar 29, 2010 | 35.21 | 35.45 | 34.93 | 35.40 | 4,074,877 | +0.41(+1.18%) |
Mar 26, 2010 | 34.76 | 35.57 | 34.60 | 34.99 | 6,887,403 | +0.42(+1.21%) |
Mar 25, 2010 | 34.86 | 35.58 | 34.50 | 34.57 | 6,450,961 | +0.06(+0.19%) |
Mar 24, 2010 | 33.97 | 34.86 | 33.96 | 34.50 | 4,394,955 | +0.02(+0.07%) |
Mar 23, 2010 | 34.41 | 34.53 | 33.79 | 34.48 | 4,933,413 | +0.16(+0.46%) |
Mar 22, 2010 | 33.89 | 34.36 | 33.62 | 34.32 | 5,760,144 | +0.07(+0.21%) |
Mar 19, 2010 | 34.23 | 34.58 | 33.95 | 34.25 | 9,105,917 | +0.10(+0.29%) |
Mar 18, 2010 | 33.91 | 34.26 | 33.62 | 34.15 | 6,284,877 | +0.12(+0.35%) |
Mar 17, 2010 | 33.92 | 34.41 | 33.86 | 34.03 | 6,111,616 | +0.30(+0.88%) |
Mar 16, 2010 | 33.25 | 33.76 | 32.95 | 33.73 | 5,184,901 | +0.72(+2.17%) |
Mar 15, 2010 | 32.78 | 33.13 | 32.73 | 33.02 | 5,220,056 | -0.02(-0.05%) |
Mar 12, 2010 | 33.24 | 33.42 | 32.86 | 33.04 | 4,383,156 | +0.05(+0.16%) |
Mar 11, 2010 | 32.66 | 33.15 | 32.33 | 32.98 | 5,324,367 | +0.01(+0.02%) |
Mar 10, 2010 | 32.80 | 33.45 | 32.58 | 32.98 | 7,655,118 | +0.23(+0.70%) |
Mar 09, 2010 | 32.43 | 33.09 | 32.29 | 32.75 | 5,001,018 | -0.08(-0.23%) |
Mar 08, 2010 | 32.48 | 32.90 | 32.24 | 32.82 | 6,061,058 | +0.57(+1.78%) |
Mar 05, 2010 | 31.90 | 32.35 | 31.78 | 32.25 | 5,095,456 | +0.48(+1.51%) |
Mar 04, 2010 | 31.22 | 31.78 | 31.15 | 31.77 | 5,753,805 | +0.56(+1.78%) |
Mar 03, 2010 | 31.51 | 31.57 | 31.16 | 31.22 | 4,273,460 | -0.22(-0.71%) |
Mar 02, 2010 | 31.72 | 31.82 | 31.26 | 31.44 | 5,367,538 | -0.15(-0.47%) |
Mar 01, 2010 | 31.16 | 31.64 | 31.16 | 31.59 | 5,434,117 | +0.62(+2.00%) |
Feb 26, 2010 | 30.93 | 31.04 | 30.43 | 30.97 | 5,704,154 | +0.10(+0.33%) |
Feb 25, 2010 | 30.18 | 30.90 | 29.88 | 30.87 | 7,823,432 | +0.20(+0.66%) |
Feb 24, 2010 | 30.01 | 30.70 | 29.86 | 30.67 | 6,363,429 | +0.82(+2.75%) |
Feb 23, 2010 | 30.36 | 30.72 | 29.56 | 29.85 | 5,235,046 | -0.70(-2.30%) |
Feb 22, 2010 | 30.51 | 30.68 | 29.99 | 30.55 | 5,584,401 | +0.12(+0.39%) |
Feb 19, 2010 | 29.92 | 30.57 | 29.62 | 30.43 | 5,919,953 | +0.25(+0.82%) |
Feb 18, 2010 | 29.65 | 30.28 | 29.65 | 30.18 | 4,608,765 | +0.30(+1.01%) |
Feb 17, 2010 | 30.14 | 30.32 | 29.68 | 29.88 | 7,155,713 | +0.38(+1.28%) |
Feb 16, 2010 | 28.45 | 29.52 | 28.45 | 29.50 | 5,708,713 | +1.06(+3.72%) |
Feb 12, 2010 | 28.56 | 28.45 | 28.45 | 28.45 | 7,219,242 | -0.27(-0.93%) |
Feb 11, 2010 | 28.35 | 28.94 | 28.23 | 28.71 | 9,722,598 | -0.17(-0.59%) |
Feb 10, 2010 | 28.63 | 29.12 | 28.35 | 28.88 | 5,140,412 | +0.31(+1.08%) |
Feb 09, 2010 | 28.25 | 29.12 | 27.93 | 28.58 | 8,405,780 | +0.79(+2.85%) |
Feb 08, 2010 | 28.69 | 28.88 | 27.78 | 27.78 | 5,089,567 | -0.89(-3.11%) |
Feb 05, 2010 | 28.57 | 29.05 | 27.38 | 28.68 | 8,052,402 | +0.19(+0.66%) |
Feb 04, 2010 | 29.56 | 29.62 | 28.46 | 28.49 | 8,052,866 | -1.27(-4.27%) |
Feb 03, 2010 | 30.45 | 30.59 | 29.64 | 29.76 | 5,252,372 | -0.93(-3.04%) |
Feb 02, 2010 | 30.36 | 30.72 | 30.05 | 30.69 | 4,271,509 | +0.38(+1.25%) |