Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 42.82 | 43.11 | 41.55 | 41.83 | 2,507,888 | -0.69(-1.62%) |
Apr 29, 2010 | 41.00 | 43.11 | 40.87 | 42.52 | 8,166,817 | +4.88(+12.96%) |
Apr 28, 2010 | 37.00 | 38.46 | 36.87 | 37.64 | 3,168,865 | +0.71(+1.92%) |
Apr 27, 2010 | 36.98 | 38.11 | 36.85 | 36.93 | 1,207,286 | +0.02(+0.05%) |
Apr 26, 2010 | 37.11 | 37.15 | 36.75 | 36.91 | 2,006,111 | -0.21(-0.57%) |
Apr 23, 2010 | 37.01 | 37.29 | 36.73 | 37.12 | 998,444 | -0.11(-0.30%) |
Apr 22, 2010 | 37.04 | 37.52 | 36.70 | 37.23 | 2,436,732 | +0.06(+0.16%) |
Apr 21, 2010 | 37.37 | 37.47 | 37.02 | 37.17 | 1,490,410 | -0.32(-0.85%) |
Apr 20, 2010 | 37.52 | 37.67 | 37.03 | 37.49 | 2,440,769 | +0.14(+0.37%) |
Apr 19, 2010 | 38.21 | 38.46 | 37.06 | 37.35 | 1,730,242 | -1.03(-2.68%) |
Apr 16, 2010 | 38.30 | 38.67 | 38.08 | 38.38 | 1,009,295 | -0.11(-0.29%) |
Apr 15, 2010 | 38.51 | 38.64 | 38.22 | 38.49 | 622,913 | -0.08(-0.21%) |
Apr 14, 2010 | 38.31 | 38.79 | 38.25 | 38.57 | 1,945,189 | +0.35(+0.92%) |
Apr 13, 2010 | 38.00 | 38.22 | 37.50 | 38.22 | 1,557,374 | +0.11(+0.29%) |
Apr 12, 2010 | 38.54 | 38.72 | 37.95 | 38.11 | 809,598 | -0.40(-1.04%) |
Apr 09, 2010 | 38.14 | 38.54 | 38.00 | 38.51 | 835,284 | +0.26(+0.68%) |
Apr 08, 2010 | 38.77 | 38.80 | 37.95 | 38.25 | 1,367,613 | -0.69(-1.77%) |
Apr 07, 2010 | 39.03 | 39.11 | 38.75 | 38.94 | 877,531 | -0.26(-0.66%) |
Apr 06, 2010 | 39.01 | 39.33 | 38.97 | 39.20 | 572,195 | -0.06(-0.15%) |
Apr 05, 2010 | 39.30 | 39.52 | 39.07 | 39.26 | 686,831 | -0.04(-0.10%) |
Apr 01, 2010 | 39.54 | 39.30 | 39.30 | 39.30 | 1,521,800 | +0.40(+1.03%) |
Mar 31, 2010 | 39.08 | 39.22 | 38.81 | 38.90 | 748,878 | -0.27(-0.69%) |
Mar 30, 2010 | 39.09 | 39.32 | 38.71 | 39.17 | 746,810 | -0.03(-0.08%) |
Mar 29, 2010 | 39.11 | 39.48 | 38.93 | 39.20 | 760,056 | +0.03(+0.08%) |
Mar 26, 2010 | 39.00 | 39.42 | 38.29 | 39.17 | 649,331 | +0.15(+0.38%) |
Mar 25, 2010 | 39.37 | 39.46 | 38.63 | 39.02 | 1,015,950 | -0.28(-0.71%) |
Mar 24, 2010 | 40.00 | 40.12 | 39.21 | 39.30 | 1,345,287 | -0.72(-1.80%) |
Mar 23, 2010 | 40.14 | 40.20 | 39.47 | 40.02 | 878,892 | -0.17(-0.42%) |
Mar 22, 2010 | 39.84 | 40.43 | 39.80 | 40.19 | 934,937 | +0.34(+0.85%) |
Mar 19, 2010 | 39.75 | 40.12 | 39.63 | 39.85 | 1,077,259 | +0.20(+0.50%) |
Mar 18, 2010 | 39.74 | 40.00 | 39.46 | 39.65 | 647,540 | -0.20(-0.50%) |
Mar 17, 2010 | 39.85 | 40.43 | 39.71 | 39.85 | 800,444 | -0.30(-0.75%) |
Mar 16, 2010 | 40.00 | 40.34 | 39.75 | 40.15 | 1,629,669 | +0.17(+0.43%) |
Mar 15, 2010 | 39.79 | 40.60 | 39.68 | 39.98 | 982,603 | -0.53(-1.31%) |
Mar 12, 2010 | 40.36 | 40.72 | 39.94 | 40.51 | 1,153,000 | +0.21(+0.52%) |
Mar 11, 2010 | 39.42 | 40.41 | 38.99 | 40.30 | 3,483,463 | +0.86(+2.18%) |
Mar 10, 2010 | 38.89 | 39.44 | 38.69 | 39.44 | 1,213,047 | +0.44(+1.13%) |
Mar 09, 2010 | 38.69 | 39.42 | 38.26 | 39.00 | 1,167,325 | +0.33(+0.85%) |
Mar 08, 2010 | 38.68 | 38.95 | 38.26 | 38.67 | 1,042,795 | -0.15(-0.39%) |
Mar 05, 2010 | 38.29 | 39.00 | 38.16 | 38.82 | 1,050,865 | +0.55(+1.44%) |
Mar 04, 2010 | 38.90 | 38.92 | 38.14 | 38.27 | 655,965 | -0.61(-1.57%) |
Mar 03, 2010 | 38.21 | 38.99 | 38.10 | 38.88 | 1,579,856 | +0.86(+2.26%) |
Mar 02, 2010 | 37.84 | 38.42 | 37.59 | 38.02 | 1,356,462 | +0.03(+0.08%) |
Mar 01, 2010 | 36.59 | 37.99 | 36.31 | 37.99 | 2,570,149 | +1.67(+4.60%) |
Feb 26, 2010 | 35.82 | 36.46 | 35.81 | 36.32 | 1,088,956 | -0.15(-0.41%) |
Feb 25, 2010 | 36.04 | 36.50 | 35.40 | 36.47 | 2,246,158 | +0.33(+0.91%) |
Feb 24, 2010 | 36.21 | 36.47 | 35.96 | 36.14 | 921,052 | +0.13(+0.36%) |
Feb 23, 2010 | 36.37 | 36.45 | 35.95 | 36.01 | 871,605 | -0.36(-0.99%) |
Feb 22, 2010 | 36.53 | 36.75 | 36.06 | 36.37 | 1,158,218 | -0.23(-0.63%) |
Feb 19, 2010 | 36.69 | 36.83 | 36.38 | 36.60 | 1,106,406 | -0.04(-0.11%) |
Feb 18, 2010 | 36.84 | 37.07 | 36.42 | 36.64 | 1,280,925 | -0.09(-0.25%) |
Feb 17, 2010 | 36.95 | 37.29 | 36.60 | 36.73 | 1,199,706 | -0.45(-1.21%) |
Feb 16, 2010 | 37.02 | 37.21 | 36.41 | 37.18 | 1,116,166 | +0.17(+0.46%) |
Feb 12, 2010 | 36.45 | 37.01 | 37.01 | 37.01 | 1,325,200 | +0.38(+1.04%) |
Feb 11, 2010 | 35.60 | 37.00 | 35.50 | 36.63 | 1,394,585 | +1.04(+2.92%) |
Feb 10, 2010 | 35.30 | 35.81 | 34.94 | 35.59 | 1,102,664 | -0.24(-0.67%) |
Feb 09, 2010 | 35.50 | 36.00 | 35.34 | 35.83 | 1,638,409 | +0.16(+0.45%) |
Feb 08, 2010 | 35.53 | 36.05 | 35.00 | 35.67 | 1,207,919 | +0.19(+0.54%) |
Feb 05, 2010 | 35.18 | 36.81 | 34.25 | 35.48 | 4,533,614 | -1.14(-3.11%) |
Feb 04, 2010 | 37.42 | 37.49 | 36.39 | 36.62 | 2,198,781 | -1.23(-3.25%) |
Feb 03, 2010 | 37.81 | 38.33 | 37.13 | 37.85 | 2,749,762 | +0.02(+0.05%) |
Feb 02, 2010 | 37.12 | 37.92 | 36.75 | 37.83 | 1,057,396 | +0.59(+1.58%) |