Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.06 | 39.83 | 38.69 | 38.77 | 1,353,448 | -0.78(-1.97%) |
Apr 29, 2010 | 38.60 | 39.64 | 38.42 | 39.55 | 1,247,537 | +1.01(+2.62%) |
Apr 28, 2010 | 38.78 | 38.99 | 38.36 | 38.54 | 1,139,817 | -0.13(-0.34%) |
Apr 27, 2010 | 38.50 | 39.30 | 38.50 | 38.67 | 2,351,816 | +0.17(+0.44%) |
Apr 26, 2010 | 38.63 | 38.99 | 38.38 | 38.50 | 931,973 | -0.25(-0.65%) |
Apr 23, 2010 | 38.42 | 38.81 | 37.87 | 38.75 | 1,435,750 | +0.66(+1.73%) |
Apr 22, 2010 | 39.06 | 39.06 | 37.98 | 38.09 | 2,325,522 | -1.26(-3.20%) |
Apr 21, 2010 | 40.37 | 40.47 | 39.10 | 39.35 | 1,919,985 | -1.15(-2.84%) |
Apr 20, 2010 | 40.23 | 40.55 | 39.70 | 40.50 | 1,603,163 | +0.46(+1.15%) |
Apr 19, 2010 | 40.00 | 40.26 | 39.66 | 40.04 | 2,245,454 | +0.05(+0.13%) |
Apr 16, 2010 | 39.62 | 40.12 | 38.92 | 39.99 | 2,677,056 | +0.33(+0.83%) |
Apr 15, 2010 | 39.76 | 40.22 | 39.23 | 39.66 | 1,627,020 | -0.33(-0.83%) |
Apr 14, 2010 | 40.09 | 40.21 | 39.51 | 39.99 | 1,292,830 | -0.02(-0.05%) |
Apr 13, 2010 | 39.24 | 40.17 | 38.94 | 40.01 | 2,185,160 | +0.75(+1.91%) |
Apr 12, 2010 | 38.77 | 39.75 | 38.22 | 39.26 | 2,763,577 | -0.42(-1.06%) |
Apr 09, 2010 | 40.01 | 40.01 | 39.22 | 39.68 | 1,524,975 | -0.13(-0.33%) |
Apr 08, 2010 | 40.43 | 40.50 | 39.42 | 39.81 | 2,224,526 | -0.68(-1.68%) |
Apr 07, 2010 | 40.31 | 41.45 | 40.12 | 40.49 | 2,799,852 | +0.02(+0.05%) |
Apr 06, 2010 | 40.51 | 40.66 | 40.06 | 40.47 | 2,434,517 | -0.18(-0.44%) |
Apr 05, 2010 | 40.86 | 41.05 | 40.53 | 40.65 | 1,439,197 | -0.20(-0.49%) |
Apr 01, 2010 | 41.08 | 40.85 | 40.85 | 40.85 | 1,778,600 | -0.02(-0.05%) |
Mar 31, 2010 | 40.89 | 41.67 | 40.83 | 40.87 | 1,904,878 | +0.01(+0.02%) |
Mar 30, 2010 | 41.25 | 41.39 | 40.71 | 40.86 | 1,535,351 | -0.30(-0.73%) |
Mar 29, 2010 | 41.73 | 41.94 | 40.97 | 41.16 | 1,369,224 | -0.45(-1.08%) |
Mar 26, 2010 | 41.78 | 42.12 | 41.29 | 41.61 | 1,209,914 | +0.06(+0.14%) |
Mar 25, 2010 | 42.04 | 42.12 | 41.54 | 41.55 | 1,207,787 | -0.16(-0.38%) |
Mar 24, 2010 | 42.16 | 42.38 | 41.58 | 41.71 | 1,413,146 | -0.47(-1.11%) |
Mar 23, 2010 | 42.33 | 42.46 | 42.02 | 42.18 | 1,087,101 | -0.30(-0.71%) |
Mar 22, 2010 | 42.61 | 42.95 | 42.33 | 42.48 | 1,139,894 | -0.24(-0.56%) |
Mar 19, 2010 | 42.05 | 42.72 | 41.91 | 42.72 | 3,983,672 | +1.02(+2.45%) |
Mar 18, 2010 | 42.36 | 42.68 | 41.58 | 41.70 | 2,066,425 | -0.70(-1.65%) |
Mar 17, 2010 | 43.64 | 43.91 | 42.39 | 42.40 | 2,101,689 | -1.31(-3.00%) |
Mar 16, 2010 | 43.32 | 43.94 | 43.23 | 43.71 | 1,513,495 | +0.47(+1.09%) |
Mar 15, 2010 | 42.81 | 43.73 | 42.75 | 43.24 | 1,428,598 | -0.22(-0.51%) |
Mar 12, 2010 | 43.04 | 43.46 | 42.52 | 43.46 | 1,188,436 | +0.46(+1.07%) |
Mar 11, 2010 | 42.89 | 43.10 | 42.40 | 43.00 | 1,037,841 | -0.02(-0.05%) |
Mar 10, 2010 | 42.22 | 43.14 | 42.11 | 43.02 | 3,011,985 | +0.94(+2.23%) |
Mar 09, 2010 | 41.18 | 42.19 | 41.17 | 42.08 | 1,635,813 | +0.68(+1.64%) |
Mar 08, 2010 | 41.33 | 41.55 | 41.26 | 41.40 | 687,750 | -0.12(-0.29%) |
Mar 05, 2010 | 41.62 | 41.86 | 41.39 | 41.52 | 940,184 | -0.08(-0.19%) |
Mar 04, 2010 | 42.00 | 42.08 | 41.25 | 41.60 | 875,545 | -0.38(-0.91%) |
Mar 03, 2010 | 41.79 | 42.11 | 41.71 | 41.98 | 1,366,936 | +0.14(+0.33%) |
Mar 02, 2010 | 41.83 | 42.03 | 41.27 | 41.84 | 1,105,042 | +0.41(+0.99%) |
Mar 01, 2010 | 40.66 | 41.78 | 40.61 | 41.43 | 1,164,245 | +0.89(+2.20%) |
Feb 26, 2010 | 40.18 | 40.62 | 39.51 | 40.54 | 1,355,691 | +0.40(+1.00%) |
Feb 25, 2010 | 39.93 | 40.19 | 39.18 | 40.14 | 1,107,716 | -0.22(-0.55%) |
Feb 24, 2010 | 39.70 | 40.51 | 39.70 | 40.36 | 1,393,664 | +0.94(+2.38%) |
Feb 23, 2010 | 39.61 | 40.16 | 39.04 | 39.42 | 1,637,455 | -0.50(-1.25%) |
Feb 22, 2010 | 40.72 | 40.73 | 39.63 | 39.92 | 1,187,072 | -0.78(-1.92%) |
Feb 19, 2010 | 40.23 | 40.72 | 40.23 | 40.70 | 982,786 | +0.45(+1.12%) |
Feb 18, 2010 | 39.93 | 40.43 | 39.93 | 40.25 | 1,282,466 | +0.47(+1.18%) |
Feb 17, 2010 | 38.80 | 39.98 | 38.74 | 39.78 | 1,522,234 | +1.10(+2.84%) |
Feb 16, 2010 | 38.46 | 38.73 | 37.80 | 38.68 | 1,017,272 | +0.30(+0.78%) |
Feb 12, 2010 | 37.76 | 38.38 | 38.38 | 38.38 | 1,311,300 | +0.28(+0.73%) |
Feb 11, 2010 | 37.58 | 39.00 | 37.48 | 38.10 | 1,927,240 | +0.60(+1.60%) |
Feb 10, 2010 | 37.77 | 37.90 | 37.11 | 37.50 | 693,739 | -0.40(-1.06%) |
Feb 09, 2010 | 37.74 | 38.36 | 37.33 | 37.90 | 1,208,365 | +0.48(+1.28%) |
Feb 08, 2010 | 37.00 | 37.60 | 37.00 | 37.42 | 1,685,852 | -0.19(-0.51%) |
Feb 05, 2010 | 38.50 | 38.68 | 36.15 | 37.61 | 3,571,108 | -0.81(-2.11%) |
Feb 04, 2010 | 39.78 | 39.84 | 38.27 | 38.42 | 2,192,498 | -1.81(-4.50%) |
Feb 03, 2010 | 40.36 | 40.42 | 39.54 | 40.23 | 1,427,266 | -0.26(-0.64%) |
Feb 02, 2010 | 39.25 | 40.50 | 38.93 | 40.49 | 2,023,990 | +1.15(+2.92%) |