Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.25 | 38.49 | 37.48 | 37.56 | 6,030,222 | -0.99(-2.56%) |
Apr 29, 2010 | 37.54 | 38.83 | 37.40 | 38.55 | 5,136,818 | +1.45(+3.92%) |
Apr 28, 2010 | 37.02 | 37.74 | 36.69 | 37.09 | 7,479,148 | +0.66(+1.80%) |
Apr 27, 2010 | 38.44 | 38.51 | 36.34 | 36.44 | 6,517,298 | -2.26(-5.85%) |
Apr 26, 2010 | 38.87 | 39.48 | 38.60 | 38.70 | 4,388,345 | -0.20(-0.50%) |
Apr 23, 2010 | 38.33 | 38.96 | 38.01 | 38.90 | 4,381,429 | +0.73(+1.92%) |
Apr 22, 2010 | 37.91 | 38.28 | 37.43 | 38.16 | 4,274,951 | -0.16(-0.42%) |
Apr 21, 2010 | 38.60 | 38.85 | 37.74 | 38.32 | 34,306 | -0.25(-0.66%) |
Apr 20, 2010 | 38.05 | 38.68 | 37.90 | 38.58 | 5,126,508 | +0.95(+2.53%) |
Apr 19, 2010 | 36.83 | 37.68 | 36.62 | 37.63 | 4,650,239 | +0.49(+1.32%) |
Apr 16, 2010 | 37.93 | 38.26 | 36.50 | 37.14 | 7,463,213 | -0.96(-2.51%) |
Apr 15, 2010 | 38.32 | 38.44 | 37.76 | 38.09 | 3,922,160 | -0.38(-1.00%) |
Apr 14, 2010 | 37.62 | 38.52 | 37.41 | 38.48 | 5,070,586 | +1.02(+2.73%) |
Apr 13, 2010 | 37.10 | 37.56 | 36.80 | 37.46 | 4,732,325 | +0.17(+0.46%) |
Apr 12, 2010 | 37.77 | 37.95 | 37.22 | 37.28 | 5,210,677 | -0.25(-0.68%) |
Apr 09, 2010 | 37.66 | 37.82 | 37.15 | 37.54 | 3,720,729 | +0.02(+0.06%) |
Apr 08, 2010 | 36.99 | 37.66 | 36.61 | 37.51 | 5,350,530 | +0.38(+1.02%) |
Apr 07, 2010 | 37.68 | 37.82 | 36.91 | 37.14 | 8,225,589 | -0.57(-1.52%) |
Apr 06, 2010 | 37.08 | 37.96 | 37.08 | 37.71 | 6,555,216 | +0.59(+1.58%) |
Apr 05, 2010 | 36.43 | 37.33 | 36.31 | 37.12 | 6,512,366 | +0.90(+2.50%) |
Apr 01, 2010 | 36.04 | 36.22 | 36.22 | 36.22 | 4,344,415 | +0.47(+1.31%) |
Mar 31, 2010 | 35.09 | 35.77 | 35.01 | 35.75 | 5,512,849 | +0.49(+1.39%) |
Mar 30, 2010 | 35.42 | 35.69 | 35.10 | 35.26 | 4,812,165 | -0.14(-0.40%) |
Mar 29, 2010 | 35.22 | 35.46 | 34.94 | 35.40 | 4,074,472 | +0.41(+1.18%) |
Mar 26, 2010 | 34.77 | 35.58 | 34.60 | 34.99 | 6,886,719 | +0.42(+1.21%) |
Mar 25, 2010 | 34.86 | 35.59 | 34.51 | 34.57 | 6,450,320 | +0.06(+0.19%) |
Mar 24, 2010 | 33.97 | 34.87 | 33.96 | 34.51 | 4,394,518 | +0.02(+0.07%) |
Mar 23, 2010 | 34.41 | 34.53 | 33.79 | 34.48 | 4,932,923 | +0.16(+0.46%) |
Mar 22, 2010 | 33.89 | 34.36 | 33.63 | 34.32 | 5,759,572 | +0.07(+0.21%) |
Mar 19, 2010 | 34.23 | 34.58 | 33.96 | 34.25 | 9,105,013 | +0.10(+0.29%) |
Mar 18, 2010 | 33.91 | 34.26 | 33.63 | 34.15 | 6,284,252 | +0.12(+0.35%) |
Mar 17, 2010 | 33.92 | 34.42 | 33.87 | 34.03 | 6,111,009 | +0.30(+0.88%) |
Mar 16, 2010 | 33.25 | 33.76 | 32.95 | 33.74 | 5,184,386 | +0.71(+2.17%) |
Mar 15, 2010 | 32.79 | 33.14 | 32.73 | 33.02 | 5,219,537 | -0.02(-0.05%) |
Mar 12, 2010 | 33.24 | 33.42 | 32.86 | 33.04 | 4,382,720 | +0.05(+0.16%) |
Mar 11, 2010 | 32.66 | 33.15 | 32.33 | 32.99 | 5,323,838 | +0.01(+0.02%) |
Mar 10, 2010 | 32.80 | 33.45 | 32.59 | 32.98 | 7,654,358 | +0.23(+0.70%) |
Mar 09, 2010 | 32.43 | 33.09 | 32.30 | 32.75 | 5,000,521 | -0.08(-0.23%) |
Mar 08, 2010 | 32.48 | 32.91 | 32.24 | 32.83 | 6,060,456 | +0.57(+1.78%) |
Mar 05, 2010 | 31.90 | 32.36 | 31.79 | 32.25 | 5,094,950 | +0.48(+1.51%) |
Mar 04, 2010 | 31.22 | 31.79 | 31.15 | 31.78 | 5,753,233 | +0.56(+1.78%) |
Mar 03, 2010 | 31.52 | 31.57 | 31.16 | 31.22 | 4,273,035 | -0.22(-0.71%) |
Mar 02, 2010 | 31.72 | 31.82 | 31.26 | 31.45 | 5,367,004 | -0.15(-0.47%) |
Mar 01, 2010 | 31.17 | 31.65 | 31.17 | 31.59 | 5,433,577 | +0.62(+2.00%) |
Feb 26, 2010 | 30.94 | 31.04 | 30.43 | 30.97 | 5,703,588 | +0.10(+0.33%) |
Feb 25, 2010 | 30.19 | 30.90 | 29.88 | 30.87 | 7,822,655 | +0.20(+0.66%) |
Feb 24, 2010 | 30.02 | 30.70 | 29.87 | 30.67 | 6,362,797 | +0.82(+2.75%) |
Feb 23, 2010 | 30.36 | 30.72 | 29.56 | 29.85 | 5,234,526 | -0.70(-2.30%) |
Feb 22, 2010 | 30.51 | 30.68 | 29.99 | 30.55 | 5,583,846 | +0.12(+0.39%) |
Feb 19, 2010 | 29.92 | 30.58 | 29.62 | 30.43 | 5,919,365 | +0.25(+0.82%) |
Feb 18, 2010 | 29.65 | 30.28 | 29.65 | 30.19 | 4,608,307 | +0.30(+1.01%) |
Feb 17, 2010 | 30.15 | 30.32 | 29.68 | 29.89 | 7,155,002 | +0.38(+1.28%) |
Feb 16, 2010 | 28.45 | 29.52 | 28.45 | 29.51 | 5,708,146 | +1.06(+3.72%) |
Feb 12, 2010 | 28.57 | 28.45 | 28.45 | 28.45 | 7,218,525 | -0.27(-0.93%) |
Feb 11, 2010 | 28.35 | 28.95 | 28.24 | 28.71 | 9,721,632 | -0.17(-0.59%) |
Feb 10, 2010 | 28.63 | 29.12 | 28.35 | 28.89 | 5,139,902 | +0.31(+1.08%) |
Feb 09, 2010 | 28.25 | 29.12 | 27.93 | 28.58 | 8,404,945 | +0.79(+2.85%) |
Feb 08, 2010 | 28.69 | 28.89 | 27.78 | 27.79 | 5,089,061 | -0.89(-3.11%) |
Feb 05, 2010 | 28.57 | 29.06 | 27.38 | 28.68 | 8,051,602 | +0.19(+0.66%) |
Feb 04, 2010 | 29.56 | 29.62 | 28.46 | 28.49 | 8,052,066 | -1.27(-4.27%) |
Feb 03, 2010 | 30.45 | 30.59 | 29.64 | 29.76 | 5,251,851 | -0.93(-3.04%) |
Feb 02, 2010 | 30.36 | 30.72 | 30.05 | 30.69 | 4,271,084 | +0.38(+1.25%) |