Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.01 | 38.14 | 36.97 | 37.56 | 4,073,230 | -0.59(-1.55%) |
Apr 29, 2010 | 38.25 | 38.56 | 37.67 | 38.15 | 3,163,891 | +0.03(+0.08%) |
Apr 28, 2010 | 39.26 | 39.60 | 38.05 | 38.12 | 3,247,182 | -1.04(-2.66%) |
Apr 27, 2010 | 40.25 | 40.84 | 39.06 | 39.16 | 3,176,634 | -1.40(-3.45%) |
Apr 26, 2010 | 40.44 | 40.77 | 39.84 | 40.56 | 3,143,553 | +0.69(+1.73%) |
Apr 23, 2010 | 40.48 | 40.58 | 39.60 | 39.87 | 2,770,604 | -0.43(-1.07%) |
Apr 22, 2010 | 38.32 | 40.48 | 38.03 | 40.30 | 3,659,149 | +1.88(+4.89%) |
Apr 21, 2010 | 38.05 | 38.62 | 37.89 | 38.42 | 1,772,079 | +0.22(+0.58%) |
Apr 20, 2010 | 38.18 | 38.64 | 37.70 | 38.20 | 2,506,534 | +0.23(+0.61%) |
Apr 19, 2010 | 38.22 | 38.56 | 37.05 | 37.97 | 2,695,038 | -0.44(-1.15%) |
Apr 16, 2010 | 39.42 | 39.47 | 38.24 | 38.41 | 2,665,890 | -0.99(-2.51%) |
Apr 15, 2010 | 39.00 | 39.44 | 39.00 | 39.40 | 2,077,722 | +0.22(+0.56%) |
Apr 14, 2010 | 38.32 | 39.20 | 38.22 | 39.18 | 2,924,824 | +0.86(+2.24%) |
Apr 13, 2010 | 38.07 | 38.39 | 37.73 | 38.32 | 2,806,635 | +0.27(+0.71%) |
Apr 12, 2010 | 38.62 | 38.70 | 37.92 | 38.05 | 2,259,909 | -0.51(-1.32%) |
Apr 09, 2010 | 38.51 | 38.60 | 37.82 | 38.56 | 2,270,482 | +0.27(+0.71%) |
Apr 08, 2010 | 38.24 | 38.52 | 37.54 | 38.29 | 3,726,698 | +0.00(+0.00%) |
Apr 07, 2010 | 39.19 | 39.29 | 38.26 | 38.29 | 3,763,586 | -0.86(-2.20%) |
Apr 06, 2010 | 38.71 | 39.21 | 38.33 | 39.15 | 3,053,616 | +0.24(+0.62%) |
Apr 05, 2010 | 37.85 | 39.00 | 37.78 | 38.91 | 3,044,256 | +1.07(+2.83%) |
Apr 01, 2010 | 38.53 | 37.84 | 37.84 | 37.84 | 4,275,000 | -0.23(-0.60%) |
Mar 31, 2010 | 37.86 | 38.39 | 37.67 | 38.07 | 3,623,381 | -0.06(-0.16%) |
Mar 30, 2010 | 37.37 | 38.29 | 37.29 | 38.13 | 2,862,313 | +0.62(+1.65%) |
Mar 29, 2010 | 38.14 | 38.29 | 37.35 | 37.51 | 1,728,071 | -0.47(-1.24%) |
Mar 26, 2010 | 37.75 | 38.74 | 37.50 | 37.98 | 4,934,867 | +1.13(+3.07%) |
Mar 25, 2010 | 36.51 | 37.32 | 36.35 | 36.85 | 2,998,887 | +0.56(+1.54%) |
Mar 24, 2010 | 36.20 | 36.39 | 35.98 | 36.29 | 2,089,203 | -0.10(-0.27%) |
Mar 23, 2010 | 36.52 | 36.63 | 36.02 | 36.39 | 2,634,291 | -0.05(-0.14%) |
Mar 22, 2010 | 35.66 | 36.75 | 35.59 | 36.44 | 2,897,463 | +0.84(+2.36%) |
Mar 19, 2010 | 36.18 | 36.26 | 35.36 | 35.60 | 3,344,097 | -0.54(-1.49%) |
Mar 18, 2010 | 35.98 | 36.41 | 35.85 | 36.14 | 2,166,533 | +0.10(+0.28%) |
Mar 17, 2010 | 36.32 | 36.65 | 35.84 | 36.04 | 3,087,012 | -0.38(-1.04%) |
Mar 16, 2010 | 36.56 | 36.91 | 36.09 | 36.42 | 2,247,938 | -0.33(-0.90%) |
Mar 15, 2010 | 36.42 | 36.75 | 35.99 | 36.75 | 2,165,465 | +0.26(+0.71%) |
Mar 12, 2010 | 36.64 | 36.64 | 36.16 | 36.49 | 2,007,176 | +0.03(+0.08%) |
Mar 11, 2010 | 36.09 | 36.61 | 35.97 | 36.46 | 2,183,329 | +0.15(+0.41%) |
Mar 10, 2010 | 35.95 | 36.57 | 35.78 | 36.31 | 3,872,690 | +0.47(+1.31%) |
Mar 09, 2010 | 35.26 | 36.01 | 35.14 | 35.84 | 3,690,473 | +0.52(+1.47%) |
Mar 08, 2010 | 35.00 | 35.42 | 34.88 | 35.32 | 4,101,451 | +0.34(+0.97%) |
Mar 05, 2010 | 34.28 | 35.08 | 34.27 | 34.98 | 2,782,126 | +0.64(+1.86%) |
Mar 04, 2010 | 34.44 | 34.75 | 33.95 | 34.34 | 4,534,604 | +0.94(+2.81%) |
Mar 03, 2010 | 33.32 | 33.95 | 33.12 | 33.40 | 3,029,462 | +0.29(+0.88%) |
Mar 02, 2010 | 33.40 | 33.65 | 32.99 | 33.11 | 2,796,913 | -0.07(-0.21%) |
Mar 01, 2010 | 32.48 | 33.19 | 32.26 | 33.18 | 2,757,529 | +0.98(+3.04%) |
Feb 26, 2010 | 31.90 | 32.23 | 31.72 | 32.20 | 2,376,010 | +0.32(+1.00%) |
Feb 25, 2010 | 31.22 | 31.91 | 31.07 | 31.88 | 3,039,230 | +0.09(+0.28%) |
Feb 24, 2010 | 31.83 | 31.97 | 31.48 | 31.79 | 1,529,835 | +0.13(+0.41%) |
Feb 23, 2010 | 31.99 | 32.15 | 31.50 | 31.66 | 1,568,404 | -0.38(-1.19%) |
Feb 22, 2010 | 32.14 | 32.36 | 31.63 | 32.04 | 2,012,082 | +0.08(+0.25%) |
Feb 19, 2010 | 32.02 | 32.46 | 31.95 | 31.96 | 2,477,203 | -0.14(-0.44%) |
Feb 18, 2010 | 31.68 | 32.13 | 31.36 | 32.10 | 2,647,623 | +0.54(+1.71%) |
Feb 17, 2010 | 31.33 | 31.57 | 31.27 | 31.56 | 2,128,549 | +0.36(+1.15%) |
Feb 16, 2010 | 30.96 | 31.26 | 30.77 | 31.20 | 2,569,170 | +0.36(+1.17%) |
Feb 12, 2010 | 30.81 | 30.84 | 30.84 | 30.84 | 3,346,300 | -0.30(-0.96%) |
Feb 11, 2010 | 31.20 | 31.49 | 30.79 | 31.14 | 3,283,725 | -0.25(-0.80%) |
Feb 10, 2010 | 31.73 | 31.85 | 31.11 | 31.39 | 2,570,746 | -0.46(-1.44%) |
Feb 09, 2010 | 31.37 | 31.97 | 31.06 | 31.85 | 4,497,389 | +0.94(+3.04%) |
Feb 08, 2010 | 30.94 | 31.36 | 30.52 | 30.91 | 5,235,172 | +0.08(+0.26%) |
Feb 05, 2010 | 31.14 | 31.29 | 30.63 | 30.83 | 34,541,608 | -0.02(-0.06%) |
Feb 04, 2010 | 31.02 | 31.18 | 30.48 | 30.85 | 4,919,397 | -1.14(-3.56%) |
Feb 03, 2010 | 32.40 | 32.58 | 31.78 | 31.99 | 3,381,209 | -0.68(-2.08%) |
Feb 02, 2010 | 32.47 | 32.91 | 32.28 | 32.67 | 2,744,868 | +0.18(+0.55%) |