Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.65 | 41.94 | 40.41 | 40.69 | 2,578,108 | -0.67(-1.62%) |
Apr 29, 2010 | 39.88 | 41.94 | 39.76 | 41.36 | 8,395,488 | +4.75(+12.96%) |
Apr 28, 2010 | 35.99 | 37.41 | 35.87 | 36.61 | 3,257,593 | +0.69(+1.92%) |
Apr 27, 2010 | 35.97 | 37.07 | 35.85 | 35.92 | 1,241,090 | +0.02(+0.05%) |
Apr 26, 2010 | 36.10 | 36.14 | 35.75 | 35.90 | 2,062,282 | -0.20(-0.57%) |
Apr 23, 2010 | 36.00 | 36.27 | 35.73 | 36.11 | 1,026,400 | -0.11(-0.30%) |
Apr 22, 2010 | 36.03 | 36.49 | 35.70 | 36.22 | 2,504,960 | +0.06(+0.16%) |
Apr 21, 2010 | 36.35 | 36.45 | 36.01 | 36.16 | 1,532,141 | -0.31(-0.85%) |
Apr 20, 2010 | 36.50 | 36.64 | 36.02 | 36.47 | 2,509,110 | +0.14(+0.37%) |
Apr 19, 2010 | 37.17 | 37.41 | 36.05 | 36.33 | 1,778,688 | -1.00(-2.68%) |
Apr 16, 2010 | 37.26 | 37.62 | 37.04 | 37.33 | 1,037,555 | -0.11(-0.29%) |
Apr 15, 2010 | 37.46 | 37.59 | 37.18 | 37.44 | 640,354 | -0.08(-0.21%) |
Apr 14, 2010 | 37.27 | 37.73 | 37.21 | 37.52 | 1,999,654 | +0.34(+0.92%) |
Apr 13, 2010 | 36.97 | 37.18 | 36.48 | 37.18 | 1,600,980 | +0.11(+0.29%) |
Apr 12, 2010 | 37.49 | 37.66 | 36.92 | 37.07 | 832,266 | -0.39(-1.04%) |
Apr 09, 2010 | 37.10 | 37.49 | 36.97 | 37.46 | 858,671 | +0.25(+0.68%) |
Apr 08, 2010 | 37.71 | 37.74 | 36.92 | 37.21 | 1,405,906 | -0.67(-1.77%) |
Apr 07, 2010 | 37.97 | 38.04 | 37.69 | 37.88 | 902,101 | -0.25(-0.66%) |
Apr 06, 2010 | 37.95 | 38.26 | 37.91 | 38.13 | 588,216 | -0.06(-0.15%) |
Apr 05, 2010 | 38.23 | 38.44 | 38.01 | 38.19 | 706,062 | -0.04(-0.10%) |
Apr 01, 2010 | 38.46 | 38.23 | 38.23 | 38.23 | 1,564,410 | +0.39(+1.03%) |
Mar 31, 2010 | 38.02 | 38.15 | 37.75 | 37.84 | 769,846 | -0.26(-0.69%) |
Mar 30, 2010 | 38.03 | 38.25 | 37.66 | 38.10 | 767,720 | -0.03(-0.08%) |
Mar 29, 2010 | 38.04 | 38.40 | 37.87 | 38.13 | 781,337 | +0.03(+0.08%) |
Mar 26, 2010 | 37.94 | 38.35 | 37.25 | 38.10 | 667,512 | +0.15(+0.38%) |
Mar 25, 2010 | 38.30 | 38.39 | 37.58 | 37.96 | 1,044,396 | -0.27(-0.71%) |
Mar 24, 2010 | 38.91 | 39.03 | 38.14 | 38.23 | 1,382,955 | -0.70(-1.80%) |
Mar 23, 2010 | 39.05 | 39.11 | 38.39 | 38.93 | 903,501 | -0.17(-0.42%) |
Mar 22, 2010 | 38.75 | 39.33 | 38.72 | 39.10 | 961,115 | +0.33(+0.85%) |
Mar 19, 2010 | 38.67 | 39.03 | 38.55 | 38.76 | 1,107,422 | +0.19(+0.50%) |
Mar 18, 2010 | 38.66 | 38.91 | 38.39 | 38.57 | 665,671 | -0.19(-0.50%) |
Mar 17, 2010 | 38.76 | 39.33 | 38.63 | 38.76 | 822,856 | -0.29(-0.75%) |
Mar 16, 2010 | 38.91 | 39.24 | 38.67 | 39.06 | 1,675,299 | +0.17(+0.43%) |
Mar 15, 2010 | 38.71 | 39.49 | 38.60 | 38.89 | 1,010,115 | -0.52(-1.31%) |
Mar 12, 2010 | 39.26 | 39.61 | 38.85 | 39.41 | 1,185,284 | +0.20(+0.52%) |
Mar 11, 2010 | 38.35 | 39.31 | 37.93 | 39.20 | 3,581,000 | +0.84(+2.18%) |
Mar 10, 2010 | 37.83 | 38.37 | 37.64 | 38.37 | 1,247,012 | +0.43(+1.13%) |
Mar 09, 2010 | 37.64 | 38.35 | 37.22 | 37.94 | 1,200,010 | +0.32(+0.85%) |
Mar 08, 2010 | 37.63 | 37.89 | 37.22 | 37.62 | 1,071,993 | -0.15(-0.39%) |
Mar 05, 2010 | 37.25 | 37.94 | 37.12 | 37.76 | 1,080,289 | +0.53(+1.44%) |
Mar 04, 2010 | 37.84 | 37.86 | 37.10 | 37.23 | 674,332 | -0.59(-1.57%) |
Mar 03, 2010 | 37.17 | 37.93 | 37.06 | 37.82 | 1,624,092 | +0.84(+2.26%) |
Mar 02, 2010 | 36.81 | 37.37 | 36.57 | 36.98 | 1,394,443 | +0.03(+0.08%) |
Mar 01, 2010 | 35.59 | 36.96 | 35.32 | 36.96 | 2,642,113 | +1.62(+4.60%) |
Feb 26, 2010 | 34.84 | 35.47 | 34.83 | 35.33 | 1,119,446 | -0.15(-0.41%) |
Feb 25, 2010 | 35.06 | 35.51 | 34.44 | 35.48 | 2,309,050 | +0.32(+0.91%) |
Feb 24, 2010 | 35.22 | 35.48 | 34.98 | 35.16 | 946,841 | +0.13(+0.36%) |
Feb 23, 2010 | 35.38 | 35.46 | 34.97 | 35.03 | 896,009 | -0.35(-0.99%) |
Feb 22, 2010 | 35.53 | 35.75 | 35.08 | 35.38 | 1,190,648 | -0.22(-0.63%) |
Feb 19, 2010 | 35.69 | 35.83 | 35.38 | 35.60 | 1,137,385 | -0.04(-0.11%) |
Feb 18, 2010 | 35.84 | 36.06 | 35.43 | 35.64 | 1,316,790 | -0.09(-0.25%) |
Feb 17, 2010 | 35.94 | 36.27 | 35.61 | 35.73 | 1,233,297 | -0.44(-1.21%) |
Feb 16, 2010 | 36.01 | 36.20 | 35.42 | 36.17 | 1,147,418 | +0.17(+0.46%) |
Feb 12, 2010 | 35.46 | 36.00 | 36.00 | 36.00 | 1,362,305 | +0.37(+1.04%) |
Feb 11, 2010 | 34.63 | 35.99 | 34.53 | 35.63 | 1,433,633 | +1.01(+2.92%) |
Feb 10, 2010 | 34.34 | 34.83 | 33.99 | 34.62 | 1,133,538 | -0.23(-0.67%) |
Feb 09, 2010 | 34.53 | 35.02 | 34.38 | 34.85 | 1,684,284 | +0.16(+0.45%) |
Feb 08, 2010 | 34.56 | 35.07 | 34.05 | 34.70 | 1,241,740 | +0.18(+0.54%) |
Feb 05, 2010 | 34.22 | 35.81 | 33.32 | 34.51 | 4,660,555 | -1.11(-3.11%) |
Feb 04, 2010 | 36.40 | 36.47 | 35.40 | 35.62 | 2,260,346 | -1.20(-3.25%) |
Feb 03, 2010 | 36.78 | 37.29 | 36.12 | 36.82 | 2,826,755 | +0.02(+0.05%) |
Feb 02, 2010 | 36.11 | 36.89 | 35.75 | 36.80 | 1,087,003 | +0.57(+1.58%) |