Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.03 | 39.53 | 38.33 | 38.63 | 9,674,200 | -0.33(-0.84%) |
Apr 29, 2010 | 38.70 | 39.08 | 38.49 | 38.95 | 5,505,374 | +0.50(+1.31%) |
Apr 28, 2010 | 38.66 | 38.93 | 38.16 | 38.45 | 7,643,917 | -0.04(-0.11%) |
Apr 27, 2010 | 39.26 | 39.38 | 38.38 | 38.49 | 9,173 | -0.94(-2.38%) |
Apr 26, 2010 | 39.29 | 39.75 | 39.03 | 39.43 | 8,107,866 | +0.07(+0.19%) |
Apr 23, 2010 | 39.07 | 39.40 | 38.73 | 39.36 | 7,829,181 | +0.23(+0.59%) |
Apr 22, 2010 | 38.49 | 39.22 | 38.43 | 39.12 | 7,364,441 | +0.46(+1.18%) |
Apr 21, 2010 | 38.23 | 39.28 | 38.05 | 38.67 | 54,825 | +0.54(+1.41%) |
Apr 20, 2010 | 38.30 | 38.40 | 38.02 | 38.13 | 6,135,156 | +0.05(+0.12%) |
Apr 19, 2010 | 38.05 | 38.40 | 37.28 | 38.09 | 8,280,834 | +0.05(+0.14%) |
Apr 16, 2010 | 38.25 | 38.34 | 37.83 | 38.03 | 9,291,527 | -0.41(-1.08%) |
Apr 15, 2010 | 38.34 | 38.55 | 38.16 | 38.45 | 5,553,576 | -0.10(-0.25%) |
Apr 14, 2010 | 38.35 | 38.54 | 38.05 | 38.54 | 6,589,252 | +0.19(+0.50%) |
Apr 13, 2010 | 38.01 | 38.49 | 37.95 | 38.35 | 8,698,578 | +0.33(+0.86%) |
Apr 12, 2010 | 37.96 | 38.19 | 37.70 | 38.02 | 6,677,290 | +0.21(+0.56%) |
Apr 09, 2010 | 37.99 | 38.13 | 37.22 | 37.81 | 10,503,673 | +0.02(+0.05%) |
Apr 08, 2010 | 37.23 | 38.34 | 36.86 | 37.79 | 17,376,872 | +1.11(+3.02%) |
Apr 07, 2010 | 36.62 | 37.03 | 36.48 | 36.69 | 9,630,095 | -0.05(-0.15%) |
Apr 06, 2010 | 36.43 | 36.74 | 36.24 | 36.74 | 6,412,508 | +0.44(+1.22%) |
Apr 05, 2010 | 36.20 | 36.65 | 35.78 | 36.30 | 6,243,686 | +0.21(+0.58%) |
Apr 01, 2010 | 35.84 | 36.09 | 36.09 | 36.09 | 7,446,238 | +0.36(+1.01%) |
Mar 31, 2010 | 36.35 | 36.45 | 35.48 | 35.73 | 9,521,471 | -0.77(-2.12%) |
Mar 30, 2010 | 36.65 | 36.90 | 36.29 | 36.50 | 4,533,357 | -0.15(-0.41%) |
Mar 29, 2010 | 37.04 | 37.17 | 36.54 | 36.65 | 5,310,638 | -0.28(-0.75%) |
Mar 26, 2010 | 36.48 | 36.99 | 36.45 | 36.93 | 7,196,239 | +0.62(+1.72%) |
Mar 25, 2010 | 36.43 | 36.68 | 36.26 | 36.31 | 5,212,709 | +0.05(+0.15%) |
Mar 24, 2010 | 36.42 | 36.56 | 36.08 | 36.25 | 6,898,080 | -0.35(-0.96%) |
Mar 23, 2010 | 36.54 | 36.68 | 36.14 | 36.60 | 4,672,210 | +0.64(+1.78%) |
Mar 22, 2010 | 36.03 | 36.68 | 35.90 | 35.97 | 5,546,321 | -0.24(-0.66%) |
Mar 19, 2010 | 36.18 | 36.26 | 35.99 | 36.20 | 7,693,079 | +0.18(+0.49%) |
Mar 18, 2010 | 36.19 | 36.26 | 35.84 | 36.03 | 5,990,145 | -0.10(-0.26%) |
Mar 17, 2010 | 36.41 | 36.43 | 35.99 | 36.12 | 5,135,733 | -0.18(-0.49%) |
Mar 16, 2010 | 36.32 | 36.40 | 36.11 | 36.30 | 4,187,823 | -0.02(-0.06%) |
Mar 15, 2010 | 36.17 | 36.35 | 36.13 | 36.32 | 5,655,233 | +0.26(+0.73%) |
Mar 12, 2010 | 36.07 | 36.14 | 35.65 | 36.05 | 5,531,660 | +0.18(+0.51%) |
Mar 11, 2010 | 35.63 | 35.95 | 35.44 | 35.87 | 4,748,770 | +0.12(+0.32%) |
Mar 10, 2010 | 35.70 | 36.20 | 35.57 | 35.76 | 6,131,348 | -0.15(-0.42%) |
Mar 09, 2010 | 36.07 | 36.26 | 35.71 | 35.90 | 5,296,373 | -0.42(-1.16%) |
Mar 08, 2010 | 36.29 | 36.43 | 36.16 | 36.33 | 4,801,934 | -0.01(-0.02%) |
Mar 05, 2010 | 36.23 | 36.34 | 35.90 | 36.33 | 6,629,762 | +0.37(+1.04%) |
Mar 04, 2010 | 35.10 | 36.17 | 35.42 | 35.96 | 10,145,580 | +0.86(+2.44%) |
Mar 03, 2010 | 35.16 | 35.27 | 34.95 | 35.10 | 5,879,208 | +0.01(+0.04%) |
Mar 02, 2010 | 35.44 | 35.57 | 34.96 | 35.09 | 7,074,359 | -0.39(-1.11%) |
Mar 01, 2010 | 35.16 | 35.55 | 34.97 | 35.48 | 7,189,761 | +0.49(+1.40%) |
Feb 26, 2010 | 34.64 | 35.07 | 34.63 | 34.99 | 6,168,186 | +0.39(+1.12%) |
Feb 25, 2010 | 34.45 | 34.73 | 34.15 | 34.61 | 12,089,559 | -0.03(-0.10%) |
Feb 24, 2010 | 34.10 | 34.75 | 34.04 | 34.64 | 13,652,699 | +0.64(+1.88%) |
Feb 23, 2010 | 33.89 | 34.38 | 33.15 | 34.00 | 23,106,522 | -0.39(-1.15%) |
Feb 22, 2010 | 34.50 | 34.68 | 34.34 | 34.40 | 5,889,945 | -0.06(-0.18%) |
Feb 19, 2010 | 34.44 | 34.70 | 34.29 | 34.46 | 7,615,038 | -0.01(-0.02%) |
Feb 18, 2010 | 34.21 | 34.59 | 34.05 | 34.46 | 7,187,660 | +0.10(+0.28%) |
Feb 17, 2010 | 34.15 | 34.48 | 34.08 | 34.37 | 8,059,308 | +0.46(+1.36%) |
Feb 16, 2010 | 33.37 | 34.00 | 33.28 | 33.91 | 8,551,167 | +0.98(+2.98%) |
Feb 12, 2010 | 33.03 | 32.93 | 32.93 | 32.93 | 12,868,111 | -0.35(-1.06%) |
Feb 11, 2010 | 33.07 | 33.52 | 32.92 | 33.28 | 6,967,146 | +0.14(+0.43%) |
Feb 10, 2010 | 33.18 | 33.39 | 32.91 | 33.14 | 6,549,568 | -0.13(-0.39%) |
Feb 09, 2010 | 33.27 | 33.64 | 33.02 | 33.26 | 6,837,131 | +0.24(+0.74%) |
Feb 08, 2010 | 33.35 | 33.62 | 33.00 | 33.02 | 7,303,533 | -0.35(-1.05%) |
Feb 05, 2010 | 32.90 | 33.52 | 32.84 | 33.37 | 10,851,459 | +0.16(+0.47%) |
Feb 04, 2010 | 33.34 | 33.44 | 32.65 | 33.22 | 22,639,934 | -1.04(-3.02%) |
Feb 03, 2010 | 34.31 | 34.52 | 34.19 | 34.25 | 10,624,822 | -0.15(-0.43%) |
Feb 02, 2010 | 34.60 | 34.64 | 34.26 | 34.40 | 19,799,322 | -0.02(-0.06%) |